DexCom Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	12.970	12.970	12.960	12.960	12.960	430
2024-01-19	12.410	12.410	12.410	12.410	12.410	850
2024-01-18	12.510	12.570	12.280	12.570	12.570	458
2024-01-16	12.230	12.260	12.230	12.260	12.260	5,709
2024-01-15	12.020	12.020	12.020	12.020	12.020	50
2024-01-12	12.750	12.750	12.470	12.470	12.470	4
2024-01-11	12.600	12.600	12.600	12.600	12.600	2
2024-01-10	12.600	12.600	12.600	12.600	12.600	1
2024-01-04	12.040	12.040	11.990	11.990	11.990	2
2024-01-03	12.020	12.020	12.020	12.020	12.020	16
2024-01-02	12.090	12.160	12.090	12.160	12.160	4
2023-12-28	12.160	12.160	12.160	12.160	12.160	450
2023-12-26	11.850	11.850	11.850	11.850	11.850	20
2023-12-22	11.750	11.780	11.750	11.780	11.780	36
2023-12-20	11.520	11.520	11.520	11.520	11.520	505
2023-12-19	12.000	12.000	12.000	12.000	12.000	10
2023-12-18	12.050	12.210	12.050	12.160	12.160	49
2023-12-13	11.990	12.040	11.980	11.980	11.980	461
2023-12-11	11.470	11.470	11.470	11.470	11.470	500
2023-12-06	11.570	11.620	11.570	11.600	11.600	508
2023-12-04	11.570	11.570	11.570	11.570	11.570	8
2023-12-01	11.400	11.400	11.370	11.370	11.370	261
2023-11-30	11.400	11.400	11.400	11.400	11.400	200
2023-11-27	11.080	11.170	11.080	11.150	11.150	14
2023-11-22	10.780	10.780	10.780	10.780	10.780	8
2023-11-21	10.660	10.660	10.660	10.660	10.660	5
2023-11-20	10.620	10.620	10.240	10.530	10.530	512
2023-11-17	10.410	10.410	10.410	10.410	10.410	7
2023-11-16	10.410	10.410	10.410	10.410	10.410	2
2023-11-14	10.050	10.050	9.230	9.230	9.230	22
2023-11-13	9.700	9.770	9.700	9.700	9.700	55
2023-11-10	9.290	9.290	9.290	9.290	9.290	10
2023-11-09	9.040	9.230	9.040	9.230	9.230	9
2023-11-08	9.700	9.700	9.000	9.000	9.000	580
2023-11-03	9.350	9.560	9.350	9.560	9.560	532
2023-11-01	9.340	9.350	9.320	9.320	9.320	756
2023-10-30	8.590	8.590	8.570	8.570	8.570	2,049,271
2023-10-27	9.050	9.360	8.780	8.910	8.910	236
2023-10-26	8.190	8.290	8.190	8.290	8.290	2
2023-10-25	8.400	8.440	8.400	8.440	8.440	2
2023-10-24	8.550	8.630	8.540	8.610	8.610	6
2023-10-23	8.700	8.710	8.670	8.670	8.670	4
2023-10-20	8.690	8.690	8.670	8.670	8.670	3
2023-10-19	8.520	8.710	8.520	8.710	8.710	7
2023-10-18	8.550	8.550	8.470	8.470	8.470	2
2023-10-17	8.160	8.160	8.160	8.160	8.160	10
2023-10-16	7.830	8.040	7.830	7.970	7.970	14
2023-10-13	7.880	7.880	7.600	7.660	7.660	16
2023-10-11	8.270	8.270	7.910	7.910	7.910	13
2023-10-10	8.330	8.660	8.330	8.660	8.660	2
2023-10-09	8.450	8.450	8.360	8.360	8.360	2
2023-10-06	8.540	8.550	8.540	8.550	8.550	11
2023-10-05	8.700	8.700	8.450	8.630	8.630	57,458
2023-10-04	9.050	9.050	8.880	8.880	8.880	3
2023-10-03	9.530	9.530	9.340	9.340	9.340	3
2023-10-02	9.450	9.670	9.450	9.540	9.540	13
2023-09-29	9.690	9.700	9.430	9.430	9.430	23
2023-09-28	9.550	9.640	9.550	9.610	9.610	32,791
2023-09-26	8.540	8.540	8.540	8.540	8.540	1
2023-09-25	8.570	8.570	8.550	8.550	8.550	11

← NewerPage 11 of 17 · 1,014 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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