DexCom Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-03 | 9.540 | 9.610 | 9.540 | 9.610 | 9.610 | 770 |
| 2022-08-02 | 9.210 | 9.350 | 9.210 | 9.350 | 9.350 | 33 |
| 2022-08-01 | 8.740 | 8.740 | 8.660 | 8.660 | 8.660 | 833 |
| 2022-07-29 | 8.680 | 8.680 | 8.450 | 8.450 | 8.450 | 183 |
| 2022-07-28 | 8.870 | 9.000 | 8.870 | 8.980 | 8.980 | 36,724 |
| 2022-07-27 | 8.880 | 8.960 | 8.880 | 8.960 | 8.960 | 23 |
| 2022-07-26 | 8.930 | 8.930 | 8.860 | 8.880 | 8.880 | 2,038 |
| 2022-07-25 | 8.840 | 9.060 | 8.830 | 8.830 | 8.830 | 29 |
| 2022-07-22 | 9.270 | 9.330 | 9.150 | 9.150 | 9.150 | 22 |
| 2022-07-21 | 9.170 | 9.250 | 9.160 | 9.200 | 9.200 | 6,085 |
| 2022-07-20 | 9.000 | 9.070 | 8.950 | 9.070 | 9.070 | 62 |
| 2022-07-19 | 8.690 | 8.730 | 8.690 | 8.730 | 8.730 | 416 |
| 2022-07-18 | 8.620 | 8.620 | 8.260 | 8.260 | 8.260 | 988 |
| 2022-07-15 | 8.400 | 8.590 | 8.400 | 8.550 | 8.550 | 26,674 |
| 2022-07-14 | 8.350 | 8.360 | 8.310 | 8.310 | 8.310 | 2,809 |
| 2022-07-13 | 8.320 | 8.320 | 8.300 | 8.310 | 8.310 | 24 |
| 2022-07-12 | 8.480 | 8.480 | 8.480 | 8.480 | 8.480 | 4 |
| 2022-07-11 | 8.440 | 8.460 | 8.440 | 8.460 | 8.460 | 50,688 |
| 2022-07-08 | 8.590 | 8.590 | 8.590 | 8.590 | 8.590 | 6,923 |
| 2022-07-07 | 8.570 | 8.740 | 8.570 | 8.740 | 8.740 | 231 |
| 2022-07-06 | 8.610 | 8.610 | 8.490 | 8.490 | 8.490 | 19 |
| 2022-07-05 | 8.220 | 8.450 | 8.220 | 8.450 | 8.450 | 237 |
| 2022-07-04 | 8.020 | 8.360 | 8.020 | 8.360 | 8.360 | 9 |
| 2022-07-01 | 8.170 | 8.320 | 8.150 | 8.300 | 8.300 | 102 |
| 2022-06-30 | 7.810 | 7.850 | 7.760 | 7.850 | 7.850 | 31,652 |
| 2022-06-29 | 7.750 | 7.790 | 7.750 | 7.790 | 7.790 | 7,595 |
| 2022-06-28 | 8.210 | 8.210 | 7.900 | 7.900 | 7.900 | 112 |
| 2022-06-27 | 8.210 | 8.210 | 7.960 | 7.960 | 7.960 | 803 |
| 2022-06-24 | 8.070 | 8.120 | 8.070 | 8.100 | 8.100 | 1,562 |
| 2022-06-23 | 7.840 | 7.880 | 7.820 | 7.830 | 7.830 | 67 |
| 2022-06-22 | 7.450 | 7.450 | 7.440 | 7.440 | 7.440 | 11 |
| 2022-06-21 | 7.290 | 7.290 | 7.250 | 7.250 | 7.250 | 17 |
| 2022-06-17 | 7.140 | 7.140 | 7.060 | 7.130 | 7.130 | 108,347 |
| 2022-06-15 | 7.240 | 7.340 | 7.240 | 7.270 | 7.270 | 1,566 |
| 2022-06-14 | 6.990 | 7.120 | 6.980 | 6.980 | 6.980 | 950 |
| 2022-06-13 | 7.020 | 7.020 | 6.720 | 6.990 | 6.990 | 825 |
| 2022-06-10 | 25.360 | 25.360 | 25.060 | 25.060 | 6.265 | 521 |
| 2022-06-09 | 29.610 | 29.610 | 29.500 | 29.500 | 7.375 | 18,267 |
| 2022-06-08 | 29.940 | 29.940 | 29.940 | 29.940 | 7.485 | 9 |
| 2022-06-07 | 29.970 | 30.000 | 29.970 | 30.000 | 7.500 | 58 |
| 2022-06-06 | 28.440 | 28.440 | 28.440 | 28.440 | 7.110 | 17 |
| 2022-06-03 | 28.420 | 28.420 | 28.420 | 28.420 | 7.105 | 1 |
| 2022-06-02 | 30.030 | 30.030 | 30.030 | 30.030 | 7.508 | 32 |
| 2022-06-01 | 27.000 | 27.300 | 27.000 | 27.250 | 6.813 | 299 |
| 2022-05-31 | 28.460 | 28.500 | 28.430 | 28.500 | 7.125 | 363 |
| 2022-05-27 | 26.700 | 27.330 | 26.700 | 27.300 | 6.825 | 595 |
| 2022-05-26 | 26.910 | 26.910 | 26.910 | 26.910 | 6.728 | 7 |
| 2022-05-25 | 26.670 | 27.330 | 26.670 | 27.330 | 6.833 | 7,357 |
| 2022-05-24 | 27.810 | 27.810 | 27.810 | 27.810 | 6.953 | 26 |
| 2022-05-23 | 31.110 | 31.110 | 31.060 | 31.060 | 7.765 | 1,491 |
| 2022-05-20 | 30.640 | 31.130 | 30.640 | 31.130 | 7.783 | 26,412 |
| 2022-05-19 | 31.160 | 31.160 | 31.160 | 31.160 | 7.790 | 18 |
| 2022-05-18 | 30.810 | 30.810 | 30.670 | 30.670 | 7.668 | 11,087 |
| 2022-05-17 | 32.730 | 32.750 | 32.730 | 32.750 | 8.188 | 162 |
| 2022-05-16 | 32.710 | 32.710 | 32.710 | 32.710 | 8.178 | 15 |
| 2022-05-13 | 33.820 | 34.060 | 33.820 | 34.060 | 8.515 | 23 |
| 2022-05-12 | 31.580 | 31.580 | 31.580 | 31.580 | 7.895 | 2 |
| 2022-05-11 | 32.540 | 32.540 | 32.540 | 32.540 | 8.135 | 2 |
| 2022-05-10 | 33.900 | 33.900 | 33.520 | 33.520 | 8.380 | 45,726 |
| 2022-05-09 | 35.250 | 35.250 | 33.260 | 34.040 | 8.510 | 1,501 |
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.