DexCom Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-23	12.130	12.130	12.130	12.130	12.130	1
2022-11-21	11.980	11.980	11.980	11.980	11.980	53,092
2022-11-18	12.410	12.410	12.180	12.180	12.180	10
2022-11-16	12.600	12.600	12.410	12.410	12.410	401
2022-11-11	12.420	12.420	12.350	12.350	12.350	27
2022-11-09	11.730	11.730	11.730	11.730	11.730	3
2022-11-04	11.400	11.400	11.400	11.400	11.400	1
2022-11-03	11.720	11.720	11.720	11.720	11.720	1
2022-11-01	12.290	12.290	12.290	12.290	12.290	101
2022-10-31	12.850	12.850	12.750	12.750	12.750	1,743
2022-10-28	12.500	12.500	12.410	12.410	12.410	2,871
2022-10-27	10.870	10.870	10.650	10.650	10.650	43,432
2022-10-26	10.670	10.670	10.670	10.670	10.670	1
2022-10-25	9.900	10.750	9.900	10.750	10.750	70
2022-10-21	9.630	9.860	9.630	9.860	9.860	4
2022-10-19	10.150	10.160	10.050	10.160	10.160	43,758
2022-10-18	10.520	10.520	10.520	10.520	10.520	10
2022-10-17	10.530	10.530	10.530	10.530	10.530	1
2022-10-14	10.610	10.850	10.380	10.380	10.380	5,193
2022-10-13	8.500	8.500	8.500	8.500	8.500	540
2022-10-03	8.650	8.650	8.650	8.650	8.650	57,865
2022-09-30	8.780	8.780	8.710	8.710	8.710	11
2022-09-29	8.800	8.800	8.800	8.800	8.800	19
2022-09-28	8.930	8.930	8.930	8.930	8.930	32
2022-09-27	8.530	8.530	8.530	8.530	8.530	2
2022-09-26	8.630	8.680	8.630	8.680	8.680	35
2022-09-23	8.420	8.420	8.420	8.420	8.420	23
2022-09-22	8.240	8.290	8.240	8.290	8.290	31
2022-09-21	9.010	9.010	8.870	8.870	8.870	69,634
2022-09-20	9.010	9.040	9.010	9.040	9.040	27
2022-09-19	8.990	9.090	8.990	9.090	9.090	67
2022-09-16	9.440	9.440	9.410	9.410	9.410	29
2022-09-15	9.520	9.520	9.520	9.520	9.520	9
2022-09-14	9.310	9.310	9.290	9.290	9.290	6
2022-09-13	9.350	9.350	9.300	9.300	9.300	1,512
2022-09-12	9.580	9.630	9.550	9.550	9.550	28
2022-09-09	9.540	9.580	9.540	9.580	9.580	21
2022-09-08	9.470	9.470	9.470	9.470	9.470	16
2022-09-06	8.660	8.660	8.610	8.610	8.610	3,951
2022-09-02	8.790	8.790	8.360	8.360	8.360	299,562
2022-08-31	8.690	8.690	8.570	8.570	8.570	61
2022-08-30	8.420	8.430	8.420	8.430	8.430	57,510
2022-08-29	8.420	8.420	8.420	8.420	8.420	4
2022-08-26	8.660	8.660	8.660	8.660	8.660	8
2022-08-25	8.950	8.970	8.940	8.970	8.970	33
2022-08-24	8.840	8.840	8.840	8.840	8.840	25
2022-08-23	8.500	8.500	8.500	8.500	8.500	6
2022-08-22	8.700	8.700	8.700	8.700	8.700	25
2022-08-19	8.790	8.790	8.790	8.790	8.790	1
2022-08-18	9.030	9.080	9.030	9.080	9.080	61,931
2022-08-17	9.100	9.100	9.100	9.100	9.100	8
2022-08-16	9.320	9.320	9.320	9.320	9.320	41
2022-08-15	9.240	9.410	9.240	9.410	9.410	41
2022-08-12	9.080	9.080	9.040	9.040	9.040	331
2022-08-11	9.260	9.260	9.090	9.090	9.090	52
2022-08-10	8.970	9.150	8.970	9.150	9.150	100
2022-08-09	8.810	8.810	8.810	8.810	8.810	73
2022-08-08	9.250	9.570	9.250	9.410	9.410	65,108
2022-08-05	9.330	9.330	9.210	9.210	9.210	58
2022-08-04	9.450	9.450	9.210	9.280	9.280	572

← NewerPage 14 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.