NYSE • USD
Garmin Ltd. (GRMN)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 5:59 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 142.99 | 144.32 | 142.99 | 143.45 | 143.45 | 625,300 |
Apr 25, 2024 | 141.86 | 143.29 | 140.46 | 143.03 | 143.03 | 528,200 |
Apr 24, 2024 | 142.75 | 143.48 | 142.20 | 142.79 | 142.79 | 612,600 |
Apr 23, 2024 | 140.98 | 143.07 | 140.98 | 142.51 | 142.51 | 788,100 |
Apr 22, 2024 | 140.62 | 141.87 | 139.65 | 141.02 | 141.02 | 933,200 |
Apr 19, 2024 | 141.06 | 141.78 | 138.86 | 139.52 | 139.52 | 2,924,100 |
Apr 18, 2024 | 141.50 | 141.97 | 140.16 | 140.72 | 140.72 | 828,200 |
Apr 17, 2024 | 142.75 | 143.23 | 140.19 | 141.07 | 141.07 | 757,700 |
Apr 16, 2024 | 141.73 | 143.09 | 141.00 | 142.19 | 142.19 | 833,900 |
Apr 15, 2024 | 144.29 | 144.88 | 140.92 | 141.64 | 141.64 | 900,000 |
Apr 12, 2024 | 144.90 | 145.39 | 142.67 | 143.11 | 143.11 | 740,000 |
Apr 11, 2024 | 146.46 | 146.99 | 145.81 | 146.08 | 146.08 | 509,800 |
Apr 10, 2024 | 146.83 | 147.22 | 145.39 | 145.96 | 145.96 | 637,300 |
Apr 9, 2024 | 149.29 | 149.50 | 147.58 | 148.38 | 148.38 | 537,200 |
Apr 8, 2024 | 147.91 | 149.42 | 147.82 | 149.00 | 149.00 | 818,600 |
Apr 5, 2024 | 145.39 | 147.71 | 145.22 | 147.53 | 147.53 | 603,400 |
Apr 4, 2024 | 147.01 | 147.33 | 144.84 | 144.90 | 144.90 | 552,800 |
Apr 3, 2024 | 145.97 | 146.63 | 145.82 | 146.04 | 146.04 | 549,500 |
Apr 2, 2024 | 147.16 | 147.16 | 145.20 | 145.74 | 145.74 | 737,600 |
Apr 1, 2024 | 148.53 | 148.91 | 147.23 | 147.36 | 147.36 | 625,700 |
Mar 28, 2024 | 148.44 | 149.54 | 148.05 | 148.87 | 148.87 | 859,600 |
Mar 27, 2024 | 147.96 | 148.18 | 146.91 | 147.98 | 147.98 | 709,500 |
Mar 26, 2024 | 146.52 | 147.79 | 146.52 | 147.40 | 147.40 | 676,000 |
Mar 25, 2024 | 146.95 | 147.85 | 146.45 | 146.68 | 146.68 | 520,700 |
Mar 22, 2024 | 147.87 | 148.26 | 146.91 | 147.29 | 147.29 | 977,300 |
Mar 21, 2024 | 146.75 | 148.50 | 146.52 | 148.14 | 148.14 | 628,400 |
Mar 20, 2024 | 146.32 | 146.89 | 145.45 | 146.68 | 146.68 | 746,700 |
Mar 19, 2024 | 146.30 | 146.76 | 145.44 | 146.48 | 146.48 | 747,500 |
Mar 18, 2024 | 146.20 | 146.87 | 145.81 | 146.01 | 146.01 | 586,100 |
Mar 15, 2024 | 145.81 | 147.29 | 145.32 | 145.75 | 145.75 | 3,466,200 |
Mar 14, 2024 | 0.73 Dividend | |||||
Mar 14, 2024 | 148.03 | 148.88 | 146.45 | 147.03 | 147.03 | 985,700 |
Mar 13, 2024 | 149.00 | 149.42 | 148.09 | 148.35 | 147.62 | 925,500 |
Mar 12, 2024 | 146.08 | 148.89 | 145.32 | 148.45 | 147.72 | 1,625,600 |
Mar 11, 2024 | 141.63 | 146.67 | 141.60 | 145.99 | 145.27 | 2,714,400 |
Mar 8, 2024 | 141.47 | 142.73 | 141.06 | 141.94 | 141.24 | 832,100 |
Mar 7, 2024 | 140.50 | 141.65 | 139.77 | 141.43 | 140.73 | 917,900 |
Mar 6, 2024 | 140.64 | 141.78 | 139.53 | 139.95 | 139.26 | 999,900 |
Mar 5, 2024 | 139.53 | 140.23 | 138.30 | 140.09 | 139.40 | 1,149,200 |
Mar 4, 2024 | 137.06 | 140.46 | 137.00 | 139.67 | 138.98 | 1,281,500 |
Mar 1, 2024 | 137.00 | 138.39 | 136.79 | 137.43 | 136.75 | 927,600 |
Feb 29, 2024 | 137.40 | 138.06 | 136.25 | 137.35 | 136.67 | 1,627,500 |
Feb 28, 2024 | 134.11 | 139.49 | 134.11 | 137.30 | 136.62 | 1,809,500 |
Feb 27, 2024 | 134.99 | 135.34 | 134.01 | 134.69 | 134.03 | 936,400 |
Feb 26, 2024 | 134.94 | 135.49 | 133.16 | 135.22 | 134.55 | 1,352,300 |
Feb 23, 2024 | 134.64 | 135.72 | 133.61 | 135.51 | 134.84 | 1,236,800 |
Feb 22, 2024 | 134.77 | 134.77 | 131.20 | 133.94 | 133.28 | 2,101,500 |
Feb 21, 2024 | 129.99 | 137.87 | 128.89 | 133.58 | 132.92 | 2,561,000 |
Feb 20, 2024 | 121.61 | 123.46 | 121.20 | 122.75 | 122.15 | 1,233,300 |
Feb 16, 2024 | 123.63 | 123.78 | 122.10 | 122.20 | 121.60 | 1,602,400 |
Feb 15, 2024 | 122.97 | 124.04 | 122.89 | 123.96 | 123.35 | 644,700 |
Feb 14, 2024 | 121.78 | 122.89 | 120.73 | 122.83 | 122.23 | 723,700 |
Feb 13, 2024 | 121.89 | 121.89 | 120.06 | 121.12 | 120.52 | 538,800 |
Feb 12, 2024 | 123.27 | 123.93 | 122.96 | 123.62 | 123.01 | 714,000 |
Feb 9, 2024 | 122.27 | 123.70 | 121.90 | 123.27 | 122.66 | 599,500 |
Feb 8, 2024 | 122.04 | 122.46 | 120.86 | 122.32 | 121.72 | 596,200 |
Feb 7, 2024 | 121.81 | 122.22 | 121.00 | 121.73 | 121.13 | 708,100 |
Feb 6, 2024 | 120.18 | 121.93 | 120.06 | 121.81 | 121.21 | 570,100 |
Feb 5, 2024 | 119.52 | 120.81 | 119.31 | 119.88 | 119.29 | 734,400 |
Feb 2, 2024 | 119.97 | 120.94 | 119.27 | 120.41 | 119.82 | 722,000 |
Feb 1, 2024 | 120.04 | 121.03 | 119.15 | 121.01 | 120.41 | 708,400 |
Jan 31, 2024 | 121.86 | 121.86 | 119.30 | 119.49 | 118.90 | 935,900 |
Jan 30, 2024 | 123.98 | 124.04 | 121.74 | 121.86 | 121.26 | 1,038,900 |
Jan 29, 2024 | 124.38 | 125.21 | 123.73 | 125.19 | 124.57 | 459,400 |
Jan 26, 2024 | 125.39 | 125.75 | 124.38 | 124.74 | 124.13 | 488,100 |
Jan 25, 2024 | 124.80 | 125.51 | 124.15 | 125.04 | 124.42 | 675,200 |
Jan 24, 2024 | 127.73 | 127.73 | 125.02 | 125.11 | 124.49 | 632,500 |
Jan 23, 2024 | 126.46 | 127.25 | 125.89 | 127.05 | 126.42 | 745,200 |
Jan 22, 2024 | 126.05 | 127.36 | 126.05 | 126.71 | 126.09 | 658,900 |
Jan 19, 2024 | 124.73 | 126.02 | 124.50 | 125.48 | 124.86 | 1,334,300 |
Jan 18, 2024 | 124.08 | 124.58 | 123.14 | 124.28 | 123.67 | 612,800 |
Jan 17, 2024 | 122.98 | 123.64 | 122.74 | 123.37 | 122.76 | 699,200 |
Jan 16, 2024 | 123.20 | 123.76 | 122.51 | 123.59 | 122.98 | 703,600 |
Jan 12, 2024 | 124.20 | 124.29 | 123.37 | 123.85 | 123.24 | 521,000 |
Jan 11, 2024 | 123.25 | 123.55 | 121.98 | 123.18 | 122.57 | 621,400 |
Jan 10, 2024 | 122.67 | 123.46 | 122.35 | 123.25 | 122.64 | 567,200 |
Jan 9, 2024 | 122.20 | 122.52 | 121.32 | 121.88 | 121.28 | 934,700 |
Jan 8, 2024 | 122.06 | 123.19 | 121.72 | 123.02 | 122.41 | 795,200 |
Jan 5, 2024 | 123.78 | 124.36 | 122.64 | 122.85 | 122.25 | 864,600 |
Jan 4, 2024 | 123.94 | 124.70 | 123.75 | 123.81 | 123.20 | 660,900 |
Jan 3, 2024 | 125.55 | 125.99 | 123.94 | 124.15 | 123.54 | 728,100 |
Jan 2, 2024 | 127.55 | 128.60 | 126.03 | 126.56 | 125.94 | 1,023,300 |
Dec 29, 2023 | 128.40 | 128.95 | 128.08 | 128.54 | 127.91 | 622,300 |
Dec 28, 2023 | 128.54 | 129.06 | 128.25 | 128.76 | 128.13 | 440,100 |
Dec 27, 2023 | 129.00 | 129.32 | 128.34 | 128.67 | 128.04 | 443,300 |
Dec 26, 2023 | 127.85 | 129.06 | 127.77 | 128.91 | 128.28 | 488,000 |
Dec 22, 2023 | 127.40 | 128.80 | 127.39 | 128.06 | 127.43 | 730,100 |
Dec 21, 2023 | 126.98 | 127.45 | 126.47 | 127.42 | 126.79 | 486,200 |
Dec 20, 2023 | 126.75 | 128.12 | 126.01 | 126.05 | 125.43 | 623,500 |
Dec 19, 2023 | 126.47 | 127.42 | 126.47 | 127.04 | 126.41 | 659,000 |
Dec 18, 2023 | 125.45 | 126.51 | 125.06 | 126.46 | 125.84 | 582,300 |
Dec 15, 2023 | 125.60 | 126.64 | 125.15 | 126.13 | 125.51 | 3,125,400 |
Dec 14, 2023 | 0.73 Dividend | |||||
Dec 14, 2023 | 126.83 | 126.83 | 124.97 | 125.60 | 124.98 | 960,600 |
Dec 13, 2023 | 125.88 | 126.99 | 124.73 | 126.89 | 125.54 | 962,000 |
Dec 12, 2023 | 125.14 | 125.90 | 124.69 | 125.53 | 124.19 | 610,600 |
Dec 11, 2023 | 124.42 | 125.69 | 124.08 | 125.20 | 123.87 | 616,400 |
Dec 8, 2023 | 124.47 | 124.92 | 124.14 | 124.59 | 123.26 | 644,600 |
Dec 7, 2023 | 125.06 | 125.40 | 123.98 | 124.39 | 123.07 | 630,300 |
Dec 6, 2023 | 124.66 | 125.99 | 124.10 | 125.08 | 123.75 | 932,600 |
Dec 5, 2023 | 123.77 | 124.63 | 123.25 | 124.18 | 122.86 | 720,600 |
Dec 4, 2023 | 122.97 | 124.53 | 122.34 | 124.18 | 122.86 | 1,106,200 |
Dec 1, 2023 | 122.04 | 123.72 | 121.70 | 123.64 | 122.32 | 575,000 |
Nov 30, 2023 | 121.14 | 122.50 | 120.97 | 122.24 | 120.94 | 1,653,500 |
Nov 29, 2023 | 121.65 | 122.19 | 120.96 | 121.00 | 119.71 | 559,900 |
Nov 28, 2023 | 121.58 | 122.27 | 121.09 | 121.39 | 120.10 | 823,200 |
Nov 27, 2023 | 121.03 | 121.93 | 120.77 | 121.47 | 120.18 | 659,700 |
Nov 24, 2023 | 120.28 | 121.27 | 120.28 | 121.03 | 119.74 | 254,400 |
Nov 22, 2023 | 120.02 | 120.87 | 119.75 | 120.37 | 119.09 | 499,200 |
Nov 21, 2023 | 119.91 | 120.52 | 119.27 | 119.32 | 118.05 | 1,065,900 |
Nov 20, 2023 | 119.26 | 120.40 | 118.79 | 120.07 | 118.79 | 449,000 |
Nov 17, 2023 | 119.67 | 119.86 | 119.19 | 119.51 | 118.24 | 1,453,100 |
Nov 16, 2023 | 118.51 | 119.47 | 118.51 | 119.13 | 117.86 | 506,900 |
Nov 15, 2023 | 118.93 | 120.25 | 118.82 | 118.84 | 117.57 | 589,900 |
Nov 14, 2023 | 117.30 | 119.58 | 117.30 | 118.93 | 117.66 | 662,200 |
Nov 13, 2023 | 116.45 | 116.88 | 116.01 | 116.48 | 115.24 | 563,000 |
Nov 10, 2023 | 116.00 | 116.64 | 115.53 | 116.62 | 115.38 | 458,300 |
Nov 9, 2023 | 116.39 | 116.39 | 115.34 | 115.36 | 114.13 | 482,100 |
Nov 8, 2023 | 115.09 | 116.38 | 114.76 | 116.08 | 114.84 | 789,200 |
Nov 7, 2023 | 116.29 | 116.45 | 114.49 | 114.70 | 113.48 | 833,200 |
Nov 6, 2023 | 115.50 | 116.35 | 115.35 | 116.29 | 115.05 | 613,000 |
Nov 3, 2023 | 114.99 | 116.46 | 114.93 | 115.61 | 114.38 | 750,500 |
Nov 2, 2023 | 114.46 | 114.79 | 112.01 | 114.45 | 113.23 | 1,163,700 |
Nov 1, 2023 | 106.68 | 115.32 | 106.50 | 113.53 | 112.32 | 2,697,400 |
Oct 31, 2023 | 101.49 | 102.81 | 101.49 | 102.53 | 101.44 | 833,400 |
Oct 30, 2023 | 100.45 | 101.68 | 99.99 | 101.28 | 100.20 | 856,700 |
Oct 27, 2023 | 100.68 | 101.25 | 99.61 | 99.71 | 98.65 | 603,600 |
Oct 26, 2023 | 101.72 | 102.33 | 100.81 | 100.86 | 99.79 | 776,800 |
Oct 25, 2023 | 101.92 | 102.37 | 101.28 | 101.74 | 100.66 | 632,800 |
Oct 24, 2023 | 102.38 | 102.87 | 101.61 | 102.34 | 101.25 | 704,500 |
Oct 23, 2023 | 102.95 | 103.15 | 101.91 | 101.98 | 100.89 | 647,000 |
Oct 20, 2023 | 104.63 | 104.63 | 102.70 | 103.28 | 102.18 | 595,400 |
Oct 19, 2023 | 105.00 | 105.76 | 104.18 | 104.33 | 103.22 | 500,000 |
Oct 18, 2023 | 105.96 | 106.16 | 105.02 | 105.06 | 103.94 | 521,200 |
Oct 17, 2023 | 106.96 | 107.98 | 105.93 | 106.83 | 105.69 | 564,400 |
Oct 16, 2023 | 107.78 | 108.29 | 107.38 | 107.85 | 106.70 | 551,800 |
Oct 13, 2023 | 107.39 | 107.86 | 106.68 | 106.99 | 105.85 | 541,000 |
Oct 12, 2023 | 108.87 | 109.23 | 107.10 | 107.59 | 106.44 | 511,700 |
Oct 11, 2023 | 108.08 | 108.89 | 107.94 | 108.73 | 107.57 | 473,200 |
Oct 10, 2023 | 107.97 | 109.62 | 107.65 | 107.81 | 106.66 | 935,100 |
Oct 9, 2023 | 105.83 | 107.35 | 105.41 | 107.17 | 106.03 | 483,600 |
Oct 6, 2023 | 104.14 | 106.47 | 103.58 | 106.13 | 105.00 | 653,700 |
Oct 5, 2023 | 103.98 | 104.87 | 103.35 | 104.59 | 103.48 | 593,000 |
Oct 4, 2023 | 103.72 | 104.44 | 102.87 | 104.10 | 102.99 | 678,600 |
Oct 3, 2023 | 103.21 | 104.01 | 103.08 | 103.51 | 102.41 | 458,900 |
Oct 2, 2023 | 104.65 | 105.09 | 103.23 | 103.51 | 102.41 | 842,800 |
Sep 29, 2023 | 106.32 | 106.40 | 104.80 | 105.20 | 104.08 | 616,700 |
Sep 28, 2023 | 103.25 | 105.38 | 103.18 | 105.15 | 104.03 | 626,500 |
Sep 27, 2023 | 103.85 | 103.90 | 102.65 | 103.23 | 102.13 | 525,100 |
Sep 26, 2023 | 104.96 | 104.97 | 103.18 | 103.23 | 102.13 | 665,000 |
Sep 25, 2023 | 105.05 | 105.64 | 104.85 | 105.40 | 104.28 | 617,000 |
Sep 22, 2023 | 105.28 | 106.63 | 105.09 | 105.31 | 104.19 | 423,800 |
Sep 21, 2023 | 106.60 | 106.60 | 105.04 | 105.04 | 103.92 | 814,000 |
Sep 20, 2023 | 106.69 | 108.00 | 106.62 | 106.78 | 105.64 | 539,000 |
Sep 19, 2023 | 106.76 | 107.28 | 105.45 | 106.43 | 105.30 | 630,800 |
Sep 18, 2023 | 106.38 | 107.50 | 106.12 | 107.05 | 105.91 | 795,600 |
Sep 15, 2023 | 106.14 | 106.86 | 105.80 | 106.12 | 104.99 | 1,226,500 |
Sep 14, 2023 | 0.73 Dividend | |||||
Sep 14, 2023 | 106.44 | 106.82 | 105.69 | 106.57 | 105.44 | 611,800 |
Sep 13, 2023 | 105.77 | 106.63 | 105.24 | 106.48 | 104.62 | 821,600 |
Sep 12, 2023 | 105.07 | 105.81 | 104.65 | 105.63 | 103.79 | 573,600 |
Sep 11, 2023 | 102.97 | 105.59 | 102.80 | 105.56 | 103.72 | 958,800 |
Sep 8, 2023 | 102.96 | 103.50 | 102.57 | 102.77 | 100.98 | 637,900 |
Sep 7, 2023 | 102.93 | 103.30 | 101.81 | 102.73 | 100.94 | 914,800 |
Sep 6, 2023 | 104.66 | 105.15 | 103.36 | 103.66 | 101.85 | 858,200 |
Sep 5, 2023 | 105.71 | 105.91 | 104.52 | 104.92 | 103.09 | 651,700 |
Sep 1, 2023 | 106.81 | 106.81 | 105.15 | 106.04 | 104.19 | 754,500 |
Aug 31, 2023 | 106.00 | 106.96 | 105.85 | 106.02 | 104.17 | 1,026,700 |
Aug 30, 2023 | 105.34 | 106.96 | 105.24 | 105.85 | 104.01 | 581,100 |
Aug 29, 2023 | 104.61 | 105.66 | 104.36 | 105.50 | 103.66 | 592,800 |
Aug 28, 2023 | 103.63 | 105.07 | 103.63 | 104.68 | 102.86 | 493,300 |
Aug 25, 2023 | 102.58 | 103.83 | 102.19 | 103.35 | 101.55 | 455,400 |
Aug 24, 2023 | 103.30 | 104.04 | 102.31 | 102.32 | 100.54 | 468,400 |
Aug 23, 2023 | 103.03 | 104.32 | 102.87 | 103.36 | 101.56 | 711,500 |
Aug 22, 2023 | 101.90 | 103.14 | 101.60 | 102.69 | 100.90 | 541,900 |
Aug 21, 2023 | 101.62 | 102.11 | 101.29 | 101.70 | 99.93 | 452,200 |
Aug 18, 2023 | 101.01 | 101.90 | 100.71 | 101.55 | 99.78 | 547,200 |
Aug 17, 2023 | 102.50 | 103.24 | 101.43 | 101.79 | 100.02 | 541,700 |
Aug 16, 2023 | 102.86 | 103.63 | 102.30 | 102.32 | 100.54 | 416,900 |
Aug 15, 2023 | 103.40 | 103.54 | 102.37 | 102.98 | 101.19 | 529,500 |
Aug 14, 2023 | 103.12 | 104.23 | 103.12 | 104.02 | 102.21 | 529,000 |
Aug 11, 2023 | 103.38 | 103.78 | 102.95 | 103.51 | 101.71 | 479,800 |
Aug 10, 2023 | 104.86 | 105.31 | 103.26 | 103.79 | 101.98 | 537,700 |
Aug 9, 2023 | 104.76 | 105.14 | 103.64 | 104.48 | 102.66 | 545,300 |
Aug 8, 2023 | 106.01 | 106.39 | 104.52 | 104.92 | 103.09 | 760,500 |
Aug 7, 2023 | 106.70 | 106.81 | 105.91 | 106.12 | 104.27 | 595,300 |
Aug 4, 2023 | 106.18 | 107.62 | 105.68 | 106.13 | 104.28 | 636,400 |
Aug 3, 2023 | 106.97 | 108.56 | 106.28 | 106.32 | 104.47 | 1,181,300 |
Aug 2, 2023 | 105.53 | 108.48 | 103.85 | 107.73 | 105.85 | 1,625,700 |
Aug 1, 2023 | 105.46 | 106.54 | 105.27 | 106.35 | 104.50 | 1,434,600 |
Jul 31, 2023 | 105.00 | 105.94 | 104.44 | 105.89 | 104.04 | 980,500 |
Jul 28, 2023 | 105.91 | 105.94 | 104.65 | 104.69 | 102.87 | 1,017,400 |
Jul 27, 2023 | 106.26 | 106.26 | 105.10 | 105.18 | 103.35 | 728,700 |
Jul 26, 2023 | 106.34 | 106.54 | 105.21 | 105.62 | 103.78 | 753,700 |
Jul 25, 2023 | 105.76 | 106.66 | 105.70 | 106.49 | 104.63 | 605,300 |
Jul 24, 2023 | 105.77 | 106.87 | 105.65 | 105.87 | 104.02 | 572,700 |
Jul 21, 2023 | 107.22 | 107.52 | 105.88 | 105.97 | 104.12 | 1,006,900 |
Jul 20, 2023 | 107.14 | 107.84 | 106.19 | 106.62 | 104.76 | 988,000 |
Jul 19, 2023 | 107.28 | 107.71 | 106.45 | 107.68 | 105.80 | 662,900 |
Jul 18, 2023 | 106.64 | 107.92 | 106.30 | 107.45 | 105.58 | 743,800 |
Jul 17, 2023 | 106.23 | 106.85 | 105.82 | 106.40 | 104.55 | 492,900 |
Jul 14, 2023 | 107.33 | 107.33 | 105.08 | 106.69 | 104.83 | 614,000 |
Jul 13, 2023 | 106.83 | 107.81 | 106.76 | 107.58 | 105.71 | 709,200 |
Jul 12, 2023 | 108.03 | 108.23 | 106.49 | 106.68 | 104.82 | 854,700 |
Jul 11, 2023 | 106.50 | 107.19 | 105.85 | 107.11 | 105.24 | 990,400 |
Jul 10, 2023 | 105.46 | 107.28 | 105.21 | 106.09 | 104.24 | 985,100 |
Jul 7, 2023 | 107.40 | 107.89 | 104.68 | 105.03 | 103.20 | 1,342,400 |
Jul 6, 2023 | 104.23 | 107.67 | 104.01 | 107.41 | 105.54 | 1,320,100 |
Jul 5, 2023 | 103.18 | 105.35 | 102.65 | 105.25 | 103.42 | 1,217,100 |
Jul 3, 2023 | 104.30 | 104.38 | 103.63 | 103.75 | 101.94 | 431,400 |
Jun 30, 2023 | 103.76 | 104.67 | 103.55 | 104.29 | 102.47 | 909,100 |
Jun 29, 2023 | 102.00 | 103.94 | 101.73 | 103.60 | 101.79 | 767,900 |
Jun 28, 2023 | 103.06 | 103.46 | 102.00 | 102.38 | 100.60 | 619,800 |
Jun 27, 2023 | 102.37 | 103.66 | 102.23 | 103.50 | 101.70 | 492,100 |
Jun 26, 2023 | 101.57 | 102.70 | 101.57 | 102.48 | 100.69 | 540,000 |
Jun 23, 2023 | 102.24 | 102.66 | 100.94 | 101.56 | 99.79 | 1,103,600 |
Jun 22, 2023 | 104.59 | 104.60 | 103.16 | 103.40 | 101.60 | 511,100 |
Jun 21, 2023 | 104.78 | 105.19 | 104.02 | 104.59 | 102.77 | 744,500 |
Jun 20, 2023 | 105.18 | 105.77 | 104.60 | 105.42 | 103.58 | 565,200 |
Jun 16, 2023 | 0.73 Dividend | |||||
Jun 16, 2023 | 106.28 | 106.57 | 105.59 | 106.00 | 104.15 | 1,381,400 |
Jun 15, 2023 | 105.86 | 106.97 | 105.61 | 106.15 | 103.58 | 797,100 |
Jun 14, 2023 | 107.74 | 108.07 | 105.68 | 106.55 | 103.97 | 685,800 |
Jun 13, 2023 | 106.42 | 107.65 | 105.90 | 107.57 | 104.97 | 647,900 |
Jun 12, 2023 | 105.11 | 106.56 | 104.84 | 106.36 | 103.79 | 704,600 |
Jun 9, 2023 | 105.84 | 105.98 | 104.68 | 105.34 | 102.79 | 393,900 |
Jun 8, 2023 | 105.68 | 105.77 | 104.86 | 105.64 | 103.09 | 651,000 |
Jun 7, 2023 | 105.18 | 106.32 | 104.76 | 105.94 | 103.38 | 680,000 |
Jun 6, 2023 | 105.97 | 106.47 | 105.34 | 105.43 | 102.88 | 548,100 |
Jun 5, 2023 | 106.20 | 106.45 | 105.00 | 105.53 | 102.98 | 539,800 |
Jun 2, 2023 | 105.22 | 107.27 | 105.02 | 106.47 | 103.89 | 906,600 |
Jun 1, 2023 | 103.19 | 104.07 | 102.36 | 103.87 | 101.36 | 784,800 |
May 31, 2023 | 105.14 | 106.06 | 103.02 | 103.15 | 100.66 | 1,969,000 |
May 30, 2023 | 104.44 | 105.67 | 104.31 | 105.50 | 102.95 | 924,800 |
May 26, 2023 | 103.93 | 104.64 | 103.64 | 103.83 | 101.32 | 689,600 |
May 25, 2023 | 103.20 | 104.06 | 103.00 | 103.64 | 101.13 | 507,900 |
May 24, 2023 | 103.44 | 103.65 | 102.54 | 102.71 | 100.23 | 730,000 |
May 23, 2023 | 104.03 | 105.46 | 103.79 | 104.05 | 101.53 | 736,700 |
May 22, 2023 | 103.90 | 105.65 | 103.90 | 104.82 | 102.28 | 599,200 |
May 19, 2023 | 104.30 | 104.83 | 103.76 | 104.00 | 101.48 | 505,000 |
May 18, 2023 | 103.00 | 104.40 | 102.71 | 104.26 | 101.74 | 563,800 |
May 17, 2023 | 103.11 | 103.23 | 102.34 | 102.95 | 100.46 | 620,800 |
May 16, 2023 | 103.01 | 103.43 | 102.13 | 102.68 | 100.20 | 674,100 |
May 15, 2023 | 103.78 | 104.60 | 103.60 | 103.82 | 101.31 | 582,800 |
May 12, 2023 | 103.98 | 104.40 | 103.04 | 103.77 | 101.26 | 440,700 |
May 11, 2023 | 103.88 | 103.88 | 102.24 | 103.56 | 101.06 | 688,600 |
May 10, 2023 | 105.00 | 105.00 | 102.42 | 103.83 | 101.32 | 673,100 |
May 9, 2023 | 102.95 | 104.52 | 102.85 | 103.96 | 101.45 | 594,400 |
May 8, 2023 | 103.95 | 104.00 | 103.08 | 103.56 | 101.06 | 512,400 |
May 5, 2023 | 102.56 | 104.24 | 102.33 | 103.78 | 101.27 | 888,500 |
May 4, 2023 | 100.24 | 102.50 | 99.56 | 101.58 | 99.12 | 1,001,800 |
May 3, 2023 | 96.04 | 100.71 | 96.04 | 100.08 | 97.66 | 1,532,300 |
May 2, 2023 | 97.93 | 98.08 | 95.79 | 97.17 | 94.82 | 1,028,400 |
May 1, 2023 | 98.00 | 99.12 | 98.00 | 98.32 | 95.94 | 915,200 |
Apr 28, 2023 | 96.82 | 98.23 | 96.79 | 98.17 | 95.80 | 585,700 |
Apr 27, 2023 | 95.76 | 97.13 | 95.40 | 96.94 | 94.60 | 748,700 |
Related Tickers
TDY Teledyne Technologies Incorporated
374.64
-0.62%
FTV Fortive Corporation
75.97
-0.31%
TRMB Trimble Inc.
60.15
+1.59%
BMI Badger Meter, Inc.
185.52
+0.95%
KEYS Keysight Technologies, Inc.
148.55
+0.76%
2423.TW Good Will Instrument Co., Ltd.
45.45
+4.12%
COHR Coherent Corp.
55.06
+4.12%
ITRI Itron, Inc.
95.75
+1.44%
2360.TW Chroma ATE Inc.
256.50
+4.06%
3059.TW Altek Corporation
39.05
-2.01%