Garmin Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-20	29.200	29.580	28.890	29.470	16.647	1,587,000
2009-08-19	28.730	29.450	28.270	29.250	16.523	2,854,600
2009-08-18	28.250	29.080	27.970	29.040	16.405	3,602,800
2009-08-17	28.400	28.450	27.720	27.950	15.789	3,545,600
2009-08-14	30.530	30.720	28.480	28.720	16.224	6,410,200
2009-08-13	31.470	31.650	30.760	30.760	17.376	3,238,900
2009-08-12	30.960	31.910	30.630	31.270	17.664	4,188,800
2009-08-11	32.810	33.040	32.150	32.450	18.331	3,025,900
2009-08-10	32.340	32.950	32.250	32.890	18.579	2,618,600
2009-08-07	31.930	32.460	31.650	32.310	18.252	2,227,800
2009-08-06	32.900	33.270	30.900	31.640	17.873	6,000,900
2009-08-05	32.310	33.900	31.250	33.660	19.014	14,888,500
2009-08-04	27.880	28.270	27.060	27.180	15.354	2,987,000
2009-08-03	27.850	28.140	27.410	27.980	15.806	1,943,500
2009-07-31	27.510	27.970	27.310	27.660	15.625	1,389,500
2009-07-30	27.360	28.480	27.110	27.220	15.376	2,818,400
2009-07-29	27.390	27.480	26.740	26.930	15.213	1,505,700
2009-07-28	27.170	27.400	26.590	27.210	15.371	1,532,500
2009-07-27	27.500	27.800	26.960	27.420	15.489	1,681,400
2009-07-24	27.280	27.680	26.640	27.650	15.619	1,861,400
2009-07-23	26.350	27.940	26.080	27.710	15.653	3,863,600
2009-07-22	24.630	26.750	24.630	26.390	14.908	4,383,700
2009-07-21	24.780	24.910	24.190	24.620	13.908	1,360,600
2009-07-20	24.640	25.000	24.320	24.700	13.953	1,645,300
2009-07-17	24.400	24.880	24.400	24.600	13.896	1,786,200
2009-07-16	23.620	24.900	23.600	24.770	13.992	2,744,400
2009-07-15	22.950	23.700	22.950	23.650	13.360	3,321,600
2009-07-14	23.010	23.220	22.610	22.950	12.964	1,765,200
2009-07-13	23.110	23.150	22.350	23.140	13.072	1,576,800
2009-07-10	22.700	23.130	22.360	23.090	13.043	1,568,600
2009-07-09	22.870	23.030	22.400	22.740	12.846	1,928,000
2009-07-08	22.600	22.940	22.200	22.890	12.930	3,704,200
2009-07-07	23.360	23.400	22.630	22.670	12.806	2,390,800
2009-07-06	23.560	23.860	23.070	23.320	13.173	2,423,200
2009-07-02	23.900	24.050	23.360	23.720	13.399	1,944,700
2009-07-01	24.000	24.450	23.560	24.050	13.586	2,189,200
2009-06-30	23.990	24.490	23.480	23.820	13.456	2,956,800
2009-06-29	23.650	24.210	23.440	24.160	13.648	2,800,100
2009-06-26	22.500	23.800	22.430	23.640	13.354	3,639,600
2009-06-25	20.990	22.860	20.890	22.670	12.806	4,648,400
2009-06-24	21.600	22.470	21.600	22.280	12.586	2,276,700
2009-06-23	21.770	22.300	21.660	21.900	12.371	1,823,200
2009-06-22	22.080	22.100	21.510	21.780	12.303	2,064,100
2009-06-19	21.840	22.530	21.660	22.270	12.580	2,805,300
2009-06-18	21.980	21.980	21.320	21.460	12.123	2,345,000
2009-06-17	21.910	22.440	21.630	22.140	12.507	1,526,700
2009-06-16	22.190	22.670	21.780	21.810	12.320	2,411,300
2009-06-15	22.630	22.690	21.610	22.020	12.439	2,087,000
2009-06-12	23.050	23.180	22.450	22.940	12.959	1,456,500
2009-06-11	23.000	23.660	22.740	23.250	13.134	2,401,900
2009-06-10	23.980	24.130	23.100	23.570	13.315	1,397,900
2009-06-09	22.870	23.860	22.700	23.730	13.405	1,754,700
2009-06-08	22.840	22.990	22.400	22.760	12.857	2,511,000
2009-06-05	23.570	23.570	22.670	23.090	13.043	1,914,300
2009-06-04	22.310	23.670	22.300	23.290	13.156	2,895,200
2009-06-03	23.080	23.080	21.980	22.170	12.524	1,695,400
2009-06-02	21.850	23.080	21.770	22.950	12.964	2,902,600
2009-06-01	21.200	22.050	21.050	21.700	12.258	1,836,800
2009-05-29	20.340	20.880	20.340	20.860	11.784	1,480,500
2009-05-28	20.550	20.640	19.900	20.580	11.626	1,422,600

← NewerPage 73 of 79 · 4,733 trading daysOlder →

Stock splits

Date	Split (new : old)
2006-08-16	2:1

Dividends

Ex-date	Amount
2026-09-11	1.0500 USD
2026-06-15	1.0500 USD
2026-03-13	0.9000 USD
2025-12-12	0.9000 USD
2025-09-12	0.9000 USD
2025-06-16	0.9000 USD
2025-03-14	0.7500 USD
2024-12-13	0.7500 USD
2024-09-13	0.7500 USD
2024-06-17	0.7500 USD
2024-03-14	0.7300 USD
2023-12-14	0.7300 USD
2023-09-14	0.7300 USD
2023-06-16	0.7300 USD
2023-03-14	0.7300 USD
2022-12-14	0.7300 USD
2022-09-14	0.7300 USD
2022-06-17	0.7300 USD
2022-03-14	0.6700 USD
2021-12-14	0.6700 USD
2021-09-14	0.6700 USD
2021-06-14	0.6700 USD
2021-03-12	0.6100 USD
2020-12-14	0.6100 USD
2020-09-14	0.6100 USD
2020-06-12	0.6100 USD
2020-03-13	0.5700 USD
2019-12-13	0.5700 USD
2019-09-13	0.5700 USD
2019-06-14	0.5700 USD
2019-03-14	0.5300 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.