DexCom Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	35.410	35.410	35.410	35.410	8.853	12
2022-05-05	37.410	37.410	37.190	37.190	9.298	58
2022-05-04	39.880	40.150	39.880	40.150	10.038	1,837
2022-05-03	39.600	39.600	39.370	39.370	9.843	851
2022-05-02	40.770	41.100	40.520	41.100	10.275	146
2022-04-29	41.110	41.640	40.460	40.460	10.115	5,620
2022-04-28	40.730	40.730	40.730	40.730	10.183	10
2022-04-27	41.260	41.260	41.260	41.260	10.315	6
2022-04-26	41.960	41.960	41.960	41.960	10.490	5
2022-04-25	42.950	42.950	42.950	42.950	10.738	2
2022-04-22	42.480	42.480	42.480	42.480	10.620	26
2022-04-20	46.150	46.150	46.150	46.150	11.538	9
2022-04-19	45.950	45.950	45.950	45.950	11.488	5
2022-04-18	44.350	44.350	44.350	44.350	11.088	141
2022-04-14	46.160	46.200	45.990	45.990	11.498	177,137
2022-04-13	47.050	47.150	47.000	47.150	11.788	126
2022-04-12	46.830	46.830	45.870	45.870	11.468	179,991
2022-04-11	46.540	46.540	46.470	46.470	11.618	151,282
2022-04-08	48.750	48.750	47.750	47.880	11.970	9,004
2022-04-07	49.120	49.120	48.750	48.750	12.188	13,311
2022-04-06	47.450	48.160	47.420	48.020	12.005	1,061
2022-04-05	47.670	47.990	47.600	47.800	11.950	402
2022-04-04	48.520	48.700	48.050	48.050	12.013	625
2022-04-01	49.700	49.950	49.380	49.380	12.345	1,662
2022-03-31	49.350	49.350	49.050	49.200	12.300	1,512
2022-03-30	49.630	49.630	49.630	49.630	12.408	299
2022-03-28	46.900	47.350	46.750	47.350	11.838	6,248
2022-03-25	45.370	45.370	45.370	45.370	11.343	4,080
2022-03-24	44.640	44.760	44.640	44.760	11.190	11
2022-03-23	43.310	43.550	43.310	43.350	10.838	50
2022-03-22	45.650	45.650	45.450	45.500	11.375	69
2022-03-21	45.460	45.460	45.460	45.460	11.365	3,270
2022-03-18	46.550	46.550	46.550	46.550	11.638	3,730
2022-03-17	45.460	45.860	45.320	45.860	11.465	13,484
2022-03-16	44.200	44.200	44.200	44.200	11.050	100
2022-03-15	42.440	42.750	42.440	42.750	10.688	32,104
2022-03-14	41.390	41.390	41.390	41.390	10.348	24,591
2022-03-11	39.500	39.500	39.500	39.500	9.875	30
2022-03-09	40.720	41.030	40.520	41.030	10.258	12,461
2022-03-08	41.020	41.020	40.960	40.960	10.240	2,940
2022-03-07	42.740	42.740	42.740	42.740	10.685	9,610
2022-03-04	43.440	43.440	43.360	43.360	10.840	12,989
2022-03-03	42.770	42.770	42.770	42.770	10.693	1,500
2022-03-02	43.200	43.200	42.880	42.880	10.720	28,601
2022-02-25	41.760	42.290	41.760	42.290	10.573	23,896
2022-02-24	37.560	41.620	37.560	41.620	10.405	22,975
2022-02-23	39.920	39.920	37.860	37.860	9.465	633
2022-02-22	39.520	39.520	39.520	39.520	9.880	33,596
2022-02-17	42.250	42.250	40.800	40.800	10.200	22,113
2022-02-16	42.280	42.280	42.240	42.260	10.565	20,615
2022-02-15	43.650	43.650	43.650	43.650	10.913	1,070
2022-02-14	42.210	42.920	42.210	42.920	10.730	8
2022-02-10	46.530	46.530	46.250	46.250	11.563	9
2022-02-09	46.800	46.800	46.770	46.770	11.693	8,230
2022-02-08	44.120	44.500	44.040	44.500	11.125	18,267
2022-02-07	45.470	45.470	45.470	45.470	11.368	150
2022-02-04	44.790	44.960	44.790	44.960	11.240	102
2022-02-03	44.560	44.560	44.560	44.560	11.140	15,985
2022-02-02	45.850	45.880	45.700	45.770	11.443	19
2022-01-28	43.650	44.390	43.650	44.380	11.095	21,352

← NewerPage 16 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.