Garmin Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-06 | 132.84 | 134.01 | 131.46 | 132.78 | 119.85 | 821,600 |
| 2022-01-05 | 136.56 | 138.25 | 133.05 | 133.05 | 120.09 | 1,479,600 |
| 2022-01-04 | 134.56 | 135.31 | 133.05 | 133.57 | 120.56 | 743,200 |
| 2022-01-03 | 136.58 | 136.96 | 132.91 | 133.55 | 120.54 | 812,000 |
| 2021-12-31 | 136.55 | 137.01 | 135.43 | 136.17 | 122.91 | 393,000 |
| 2021-12-30 | 136.78 | 137.79 | 136.03 | 136.71 | 123.40 | 351,100 |
| 2021-12-29 | 135.99 | 136.69 | 135.23 | 136.02 | 122.77 | 669,900 |
| 2021-12-28 | 136.21 | 136.77 | 135.09 | 135.76 | 122.54 | 426,300 |
| 2021-12-27 | 135.00 | 136.07 | 134.35 | 135.94 | 122.70 | 333,600 |
| 2021-12-23 | 134.63 | 135.44 | 134.37 | 134.48 | 121.38 | 390,000 |
| 2021-12-22 | 132.10 | 134.31 | 132.10 | 134.10 | 121.04 | 553,500 |
| 2021-12-21 | 130.31 | 133.03 | 130.31 | 132.84 | 119.90 | 739,000 |
| 2021-12-20 | 130.69 | 130.79 | 128.03 | 129.31 | 116.72 | 989,600 |
| 2021-12-17 | 133.81 | 134.37 | 132.14 | 132.23 | 119.35 | 2,104,600 |
| 2021-12-16 | 135.07 | 136.63 | 134.02 | 134.29 | 121.21 | 1,168,400 |
| 2021-12-15 | 134.69 | 135.62 | 132.85 | 135.43 | 122.24 | 723,200 |
| 2021-12-14 | 133.20 | 134.62 | 133.00 | 134.13 | 121.07 | 1,138,600 |
| 2021-12-13 | 135.59 | 136.89 | 134.55 | 134.69 | 120.97 | 701,100 |
| 2021-12-10 | 137.00 | 137.51 | 135.70 | 136.11 | 122.24 | 745,200 |
| 2021-12-09 | 139.24 | 139.24 | 135.26 | 135.36 | 121.57 | 661,800 |
| 2021-12-08 | 136.61 | 139.49 | 136.61 | 138.97 | 124.81 | 632,100 |
| 2021-12-07 | 136.00 | 138.79 | 134.81 | 137.96 | 123.91 | 415,100 |
| 2021-12-06 | 135.49 | 136.00 | 133.56 | 134.00 | 120.35 | 1,421,400 |
| 2021-12-03 | 134.13 | 136.04 | 133.71 | 135.06 | 121.30 | 1,188,700 |
| 2021-12-02 | 132.62 | 134.67 | 132.42 | 134.03 | 120.38 | 1,142,200 |
| 2021-12-01 | 135.37 | 137.90 | 132.23 | 132.23 | 118.76 | 1,449,400 |
| 2021-11-30 | 138.64 | 138.64 | 132.29 | 133.54 | 119.94 | 2,161,400 |
| 2021-11-29 | 140.50 | 140.93 | 138.13 | 139.24 | 125.05 | 677,700 |
| 2021-11-26 | 140.02 | 140.42 | 138.30 | 139.39 | 125.19 | 580,500 |
| 2021-11-24 | 141.87 | 143.89 | 140.84 | 143.11 | 128.53 | 783,000 |
| 2021-11-23 | 142.50 | 143.22 | 141.80 | 142.78 | 128.23 | 601,900 |
| 2021-11-22 | 142.59 | 144.52 | 142.40 | 142.50 | 127.98 | 1,050,000 |
| 2021-11-19 | 144.87 | 145.31 | 142.25 | 142.80 | 128.25 | 1,735,000 |
| 2021-11-18 | 146.20 | 146.57 | 143.57 | 144.54 | 129.81 | 881,100 |
| 2021-11-17 | 146.22 | 146.36 | 144.04 | 144.83 | 130.08 | 602,000 |
| 2021-11-16 | 145.57 | 147.04 | 145.20 | 145.91 | 131.05 | 821,500 |
| 2021-11-15 | 143.50 | 145.49 | 142.84 | 145.28 | 130.48 | 610,800 |
| 2021-11-12 | 145.16 | 145.16 | 142.10 | 143.08 | 128.50 | 500,400 |
| 2021-11-11 | 144.18 | 144.59 | 141.93 | 142.04 | 127.57 | 591,000 |
| 2021-11-10 | 144.63 | 144.63 | 141.93 | 143.03 | 128.46 | 593,700 |
| 2021-11-09 | 146.10 | 148.87 | 143.97 | 144.94 | 130.17 | 706,700 |
| 2021-11-08 | 143.04 | 146.58 | 143.04 | 146.46 | 131.54 | 1,105,300 |
| 2021-11-05 | 143.65 | 144.11 | 140.72 | 142.18 | 127.70 | 905,900 |
| 2021-11-04 | 143.36 | 143.84 | 142.10 | 142.70 | 128.16 | 840,300 |
| 2021-11-03 | 144.17 | 144.60 | 141.73 | 143.14 | 128.56 | 1,165,300 |
| 2021-11-02 | 142.01 | 145.31 | 141.64 | 144.25 | 129.55 | 1,055,700 |
| 2021-11-01 | 144.48 | 144.77 | 140.88 | 141.33 | 126.93 | 1,033,300 |
| 2021-10-29 | 144.51 | 145.23 | 142.20 | 143.60 | 128.97 | 1,237,400 |
| 2021-10-28 | 145.87 | 147.59 | 144.24 | 145.05 | 130.27 | 1,258,000 |
| 2021-10-27 | 158.59 | 158.59 | 145.31 | 146.21 | 131.31 | 1,802,300 |
| 2021-10-26 | 164.81 | 164.81 | 159.43 | 160.30 | 143.97 | 975,800 |
| 2021-10-25 | 165.12 | 165.71 | 163.87 | 164.06 | 147.35 | 502,900 |
| 2021-10-22 | 164.00 | 165.84 | 163.12 | 165.15 | 148.33 | 496,100 |
| 2021-10-21 | 163.05 | 164.71 | 161.48 | 164.00 | 147.29 | 613,100 |
| 2021-10-20 | 159.42 | 162.72 | 159.31 | 162.31 | 145.77 | 707,600 |
| 2021-10-19 | 159.92 | 161.00 | 159.07 | 159.53 | 143.28 | 546,500 |
← NewerPage 21 of 21 · 1,256 trading days
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.