DexCom Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	12.000	12.000	12.000	12.000	12.000	2
2023-05-02	11.800	11.830	11.800	11.830	11.830	26
2023-04-27	12.400	12.400	12.400	12.400	12.400	2
2023-04-26	12.610	12.610	12.550	12.580	12.580	3
2023-04-25	12.590	12.600	12.590	12.600	12.600	2
2023-04-24	12.510	12.510	12.510	12.510	12.510	24,667
2023-04-19	12.280	12.390	12.280	12.390	12.390	3,952
2023-04-17	11.710	11.710	11.710	11.710	11.710	500
2023-04-14	11.500	11.500	11.500	11.500	11.500	2
2023-04-11	11.280	11.280	11.280	11.280	11.280	5
2023-04-05	11.590	11.590	11.590	11.590	11.590	20,724
2023-04-04	11.740	11.740	11.740	11.740	11.740	3
2023-04-03	11.680	11.680	11.680	11.680	11.680	24,770
2023-03-30	11.590	11.610	11.580	11.610	11.610	12
2023-03-23	12.160	12.160	12.070	12.100	12.100	42,252
2023-03-22	12.310	12.310	12.310	12.310	12.310	5
2023-03-17	12.000	12.000	12.000	12.000	12.000	3
2023-03-16	12.100	12.100	12.100	12.100	12.100	19,129
2023-03-13	11.560	11.570	11.560	11.570	11.570	32,161
2023-03-06	11.940	11.940	11.920	11.920	11.920	4
2023-03-03	12.390	12.390	12.390	12.390	12.390	5
2023-03-02	12.260	12.260	12.260	12.260	12.260	19,889
2023-02-28	11.500	11.500	11.500	11.500	11.500	1
2023-02-27	11.420	11.580	11.420	11.580	11.580	2
2023-02-22	11.820	11.820	11.360	11.360	11.360	9
2023-02-17	12.110	12.110	11.730	11.730	11.730	480
2023-02-14	12.360	12.360	12.360	12.360	12.360	400
2023-02-13	12.370	12.460	12.250	12.250	12.250	508
2023-02-10	11.390	12.520	11.390	12.290	12.290	2,211
2023-02-08	11.530	11.530	11.350	11.350	11.350	52,745
2023-02-07	11.060	11.330	11.060	11.330	11.330	30,689
2023-02-06	11.010	11.010	11.010	11.010	11.010	3,950
2023-02-02	10.790	10.790	10.790	10.790	10.790	3,950
2023-01-31	10.600	10.600	10.600	10.600	10.600	10
2023-01-30	10.820	10.880	10.800	10.800	10.800	3,962
2023-01-26	10.660	10.820	10.640	10.820	10.820	33,930
2023-01-25	10.470	10.470	10.440	10.440	10.440	3,951
2023-01-20	11.160	11.160	11.150	11.150	11.150	50
2023-01-19	11.150	11.150	11.150	11.150	11.150	13,667
2023-01-18	10.990	11.150	10.990	11.120	11.120	203
2023-01-17	11.280	11.280	11.070	11.070	11.070	2
2023-01-16	10.960	11.290	10.960	11.290	11.290	12
2023-01-13	10.870	10.870	10.870	10.870	10.870	14
2023-01-12	10.980	11.010	10.980	11.010	11.010	613,733
2023-01-09	11.460	11.470	11.460	11.470	11.470	38,203
2023-01-06	11.840	11.840	11.840	11.840	11.840	3
2023-01-04	12.660	12.660	12.480	12.480	12.480	12
2022-12-27	11.680	11.680	11.680	11.680	11.680	39,802
2022-12-23	11.630	11.630	11.470	11.470	11.470	2,400
2022-12-22	11.630	11.630	11.630	11.630	11.630	2
2022-12-20	11.840	11.840	11.810	11.810	11.810	2,000
2022-12-19	12.000	12.000	12.000	12.000	12.000	200
2022-12-16	12.100	12.100	12.100	12.100	12.100	200
2022-12-15	12.330	12.330	12.330	12.330	12.330	38,913
2022-12-14	12.900	12.900	12.900	12.900	12.900	200
2022-12-13	12.750	12.750	12.740	12.740	12.740	600
2022-12-07	12.350	12.350	12.350	12.350	12.350	8
2022-12-05	12.550	12.550	12.550	12.550	12.550	10
2022-11-28	12.020	12.020	12.020	12.020	12.020	859
2022-11-25	12.050	12.050	11.960	11.960	11.960	5

← NewerPage 13 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.