Garmin Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	76.870	77.260	76.140	76.380	64.682	929,500
2019-05-28	77.770	77.870	76.660	76.860	65.088	2,018,700
2019-05-24	77.690	78.250	77.550	77.650	65.757	889,600
2019-05-23	76.450	77.320	76.080	77.300	65.461	1,008,900
2019-05-22	77.190	78.100	76.630	77.230	65.402	1,076,000
2019-05-21	77.400	78.250	77.260	77.700	65.800	993,500
2019-05-20	77.810	78.150	77.040	77.260	65.427	1,454,000
2019-05-17	78.900	79.200	77.930	78.140	66.172	2,753,600
2019-05-16	78.950	80.080	78.940	79.410	67.248	897,800
2019-05-15	77.700	79.290	77.410	79.030	66.926	832,200
2019-05-14	77.350	78.450	76.920	77.990	66.045	974,800
2019-05-13	78.110	78.490	76.740	77.280	65.444	1,120,500
2019-05-10	78.190	79.560	77.760	79.310	67.163	961,300
2019-05-09	78.050	78.940	77.310	78.560	66.528	972,300
2019-05-08	78.400	79.160	78.140	78.680	66.630	859,000
2019-05-07	78.560	79.200	77.810	78.370	66.367	1,510,900
2019-05-06	78.510	79.510	78.020	79.310	67.163	790,500
2019-05-03	79.260	79.630	78.470	79.550	67.366	949,900
2019-05-02	80.140	80.240	77.690	78.760	66.697	1,692,400
2019-05-01	82.000	83.200	78.910	80.060	67.798	3,911,000
2019-04-30	85.090	86.470	85.090	85.740	72.608	1,498,200
2019-04-29	85.880	86.070	84.920	85.460	72.371	770,700
2019-04-26	85.390	86.050	85.160	85.800	72.659	830,400
2019-04-25	86.500	86.500	85.260	85.710	72.583	803,800
2019-04-24	87.140	87.540	86.510	86.620	73.354	721,000
2019-04-23	86.140	87.050	85.950	86.940	73.625	919,600
2019-04-22	86.450	86.610	85.840	86.070	72.888	548,400
2019-04-18	85.920	87.040	85.470	86.530	73.277	1,682,600
2019-04-17	88.130	88.380	85.820	86.190	72.989	1,233,600
2019-04-16	88.980	88.980	87.480	87.770	74.328	946,500
2019-04-15	89.070	89.090	88.130	88.660	75.081	851,700
2019-04-12	89.310	89.720	88.860	88.950	75.327	674,500
2019-04-11	89.160	89.160	88.210	89.010	75.378	952,800
2019-04-10	88.480	89.080	88.050	88.800	75.200	856,900
2019-04-09	88.760	89.330	88.040	88.230	74.717	807,900
2019-04-08	88.170	89.190	87.800	89.100	75.454	903,500
2019-04-05	88.520	88.520	88.010	88.170	74.666	660,600
2019-04-04	88.410	88.450	87.530	88.200	74.692	862,100
2019-04-03	88.700	89.100	88.180	88.560	74.997	1,275,800
2019-04-02	87.710	88.390	87.260	88.250	74.734	1,081,300
2019-04-01	86.700	88.030	86.660	87.880	74.421	1,190,800
2019-03-29	85.880	86.450	85.290	86.350	73.125	1,320,700
2019-03-28	85.900	86.430	85.210	85.610	72.498	779,900
2019-03-27	85.300	86.700	85.040	85.890	72.735	1,805,800
2019-03-26	84.450	85.300	84.400	85.220	72.168	1,599,400
2019-03-25	83.480	84.300	83.220	84.140	71.253	879,100
2019-03-22	84.220	84.570	83.330	83.580	70.779	976,100
2019-03-21	83.720	84.730	83.630	84.590	71.635	673,000
2019-03-20	83.850	84.960	83.590	84.220	71.321	835,000
2019-03-19	84.240	84.490	83.470	83.680	70.864	1,252,600
2019-03-18	83.310	84.090	83.060	83.950	71.093	1,505,100
2019-03-15	83.100	83.870	82.790	83.250	70.500	2,808,700
2019-03-14	83.560	84.170	82.460	83.040	70.322	1,313,100
2019-03-13	84.710	84.860	83.680	83.940	70.635	1,452,800
2019-03-12	83.790	84.550	83.360	84.530	71.132	1,314,100
2019-03-11	82.760	83.880	82.600	83.860	70.568	1,162,100
2019-03-08	82.510	83.450	82.290	82.680	69.575	1,107,000
2019-03-07	83.530	83.660	82.510	83.010	69.853	1,579,600
2019-03-06	84.090	84.290	83.330	83.490	70.257	904,300
2019-03-05	84.420	84.830	83.850	83.970	70.661	1,142,000

← NewerPage 32 of 79 · 4,731 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.