DexCom Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	9.010	9.010	8.850	8.850	8.850	12
2023-09-20	9.130	9.130	9.110	9.110	9.110	2
2023-09-19	9.210	9.210	9.070	9.070	9.070	10
2023-09-18	9.400	9.400	9.300	9.300	9.300	28
2023-09-15	9.850	9.850	9.440	9.440	9.440	13
2023-09-14	10.240	10.240	10.050	10.050	10.050	211
2023-09-13	10.420	10.420	10.350	10.350	10.350	204
2023-09-12	10.520	10.520	10.350	10.350	10.350	25,390
2023-09-11	10.430	10.490	10.330	10.490	10.490	106
2023-09-08	10.500	10.500	10.430	10.430	10.430	251
2023-09-06	10.720	10.720	10.720	10.720	10.720	13
2023-09-05	10.020	10.020	9.990	9.990	9.990	132
2023-09-01	9.970	9.970	9.970	9.970	9.970	1
2023-08-31	10.200	10.200	10.040	10.040	10.040	201
2023-08-30	10.210	10.210	10.200	10.200	10.200	136
2023-08-29	9.650	9.650	9.650	9.650	9.650	15
2023-08-28	9.680	9.700	9.680	9.680	9.680	132
2023-08-25	9.820	9.820	9.720	9.720	9.720	278
2023-08-24	10.060	10.060	9.850	9.850	9.850	66
2023-08-23	10.370	10.370	10.230	10.230	10.230	12
2023-08-22	10.550	10.550	10.390	10.390	10.390	12
2023-08-18	10.620	10.620	10.620	10.620	10.620	8
2023-08-17	10.900	10.900	10.850	10.850	10.850	2
2023-08-16	11.190	11.190	11.100	11.100	11.100	442
2023-08-15	11.570	11.570	11.570	11.570	11.570	7
2023-08-14	11.260	11.530	11.260	11.530	11.530	33,602
2023-08-11	10.980	10.980	10.980	10.980	10.980	460
2023-08-10	11.060	11.060	11.060	11.060	11.060	460
2023-08-09	10.790	10.860	10.790	10.850	10.850	7,902
2023-08-08	11.570	11.570	10.610	10.650	10.650	3,970
2023-08-04	11.800	11.800	11.690	11.710	11.710	7,936
2023-08-03	11.960	11.960	11.870	11.870	11.870	411
2023-08-02	11.830	11.910	11.830	11.910	11.910	7,902
2023-07-31	12.760	12.760	12.760	12.760	12.760	38
2023-07-28	13.060	13.060	13.060	13.060	13.060	1
2023-07-27	12.410	12.410	12.370	12.370	12.370	58,670
2023-07-18	13.110	13.110	13.110	13.110	13.110	166
2023-07-17	13.220	13.220	13.180	13.180	13.180	19,579
2023-07-13	12.840	12.840	12.840	12.840	12.840	10
2023-07-12	12.660	12.680	12.660	12.660	12.660	48,799
2023-06-26	11.940	11.940	11.940	11.940	11.940	3,950
2023-06-22	12.120	12.120	12.070	12.070	12.070	22,556
2023-06-21	12.080	12.080	12.080	12.080	12.080	3,000
2023-06-20	12.400	12.520	12.400	12.420	12.420	13,105
2023-06-14	12.390	12.390	12.390	12.390	12.390	410
2023-06-07	12.160	12.160	11.720	11.750	11.750	10,702
2023-06-06	12.260	12.260	12.260	12.260	12.260	3,950
2023-06-02	12.000	12.040	12.000	12.040	12.040	2
2023-06-01	11.770	11.770	11.770	11.770	11.770	14
2023-05-26	11.430	11.430	11.360	11.360	11.360	502
2023-05-25	11.250	11.300	11.250	11.300	11.300	11
2023-05-24	11.550	11.550	11.550	11.550	11.550	3,950
2023-05-23	11.500	11.500	11.470	11.470	11.470	23,000
2023-05-22	11.840	11.840	11.840	11.840	11.840	4
2023-05-18	11.750	11.750	11.750	11.750	11.750	5
2023-05-16	11.590	11.590	11.590	11.590	11.590	5
2023-05-15	11.860	11.860	11.860	11.860	11.860	500
2023-05-12	11.980	11.980	11.980	11.980	11.980	2
2023-05-11	11.880	11.880	11.850	11.850	11.850	53,226
2023-05-10	12.100	12.160	12.100	12.160	12.160	500

← NewerPage 12 of 17 · 1,018 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.