DexCom Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	43.650	44.390	43.650	44.380	11.095	21,352
2022-01-27	42.160	42.160	41.790	41.790	10.448	16,041
2022-01-26	44.610	44.610	43.800	43.800	10.950	26,721
2022-01-25	43.870	43.950	43.650	43.750	10.938	22
2022-01-24	46.250	46.250	46.250	46.250	11.563	16,118
2022-01-21	47.150	47.150	47.150	47.150	11.788	1
2022-01-20	48.190	48.190	48.190	48.190	12.048	66
2022-01-19	48.250	48.250	48.250	48.250	12.063	22,039
2022-01-18	48.000	48.000	47.910	47.910	11.978	7,472
2022-01-17	50.090	50.190	48.550	50.190	12.548	322
2022-01-14	50.480	50.480	48.700	48.700	12.175	18,030
2022-01-13	51.560	51.560	51.000	51.250	12.813	16,867
2022-01-12	54.850	55.600	54.300	54.300	13.575	698
2022-01-10	49.220	49.700	49.220	49.700	12.425	2
2022-01-07	54.550	54.550	54.550	54.550	13.638	1
2022-01-06	56.250	56.250	56.250	56.250	14.063	1
2022-01-05	57.540	57.540	56.230	56.230	14.058	8,351
2022-01-04	58.200	58.200	57.970	57.970	14.493	21,089
2021-12-30	60.780	61.320	60.660	60.810	15.203	110,872
2021-12-29	60.480	60.480	60.300	60.300	15.075	73
2021-12-28	61.800	61.800	60.630	60.630	15.158	500
2021-12-27	64.440	64.440	63.900	64.050	16.013	709
2021-12-22	64.730	64.730	64.500	64.500	16.125	501
2021-12-20	63.960	63.960	63.960	63.960	15.990	312
2021-12-15	61.000	61.300	61.000	61.300	15.325	500
2021-12-13	63.000	63.000	63.000	63.000	15.750	8
2021-12-08	61.980	61.980	61.980	61.980	15.495	1
2021-12-07	61.980	61.980	61.980	61.980	15.495	9
2021-12-06	59.700	59.700	59.700	59.700	14.925	17
2021-12-03	63.070	63.070	58.980	58.980	14.745	169
2021-12-01	63.410	63.840	63.410	63.840	15.960	5
2021-11-30	63.960	64.680	63.300	64.590	16.148	780
2021-11-29	65.870	65.870	65.870	65.870	16.468	2
2021-11-26	66.360	66.360	66.360	66.360	16.590	6
2021-11-24	66.290	66.290	66.150	66.290	16.573	392
2021-11-23	66.990	66.990	65.850	66.460	16.615	399
2021-11-22	70.250	70.250	70.000	70.000	17.500	258
2021-11-19	72.100	72.100	71.000	71.540	17.885	456
2021-11-18	72.520	73.220	71.650	73.220	18.305	19
2021-11-17	71.260	71.260	71.260	71.260	17.815	88
2021-11-16	71.820	72.100	71.640	71.640	17.910	202
2021-11-12	68.670	69.230	68.670	69.230	17.308	91
2021-11-11	67.200	68.810	67.200	68.350	17.088	9,334
2021-11-10	69.680	69.680	68.800	68.800	17.200	143
2021-11-09	70.630	71.120	70.490	70.490	17.623	25,463
2021-11-08	71.260	71.540	70.700	70.700	17.675	136
2021-11-05	70.070	70.070	69.440	69.720	17.430	16
2021-11-04	69.700	70.700	69.700	70.700	17.675	32
2021-11-03	69.640	70.180	69.640	70.070	17.518	403
2021-11-01	71.330	71.750	71.330	71.400	17.850	21
2021-10-29	68.460	70.470	68.460	70.140	17.535	3,619
2021-10-28	62.880	63.120	62.820	63.120	15.780	4
2021-10-27	62.040	62.760	61.400	62.760	15.690	7,342
2021-10-26	63.060	63.060	63.060	63.060	15.765	2
2021-10-25	64.000	64.000	63.270	63.300	15.825	1,442
2021-10-22	65.100	65.100	65.100	65.100	16.275	2
2021-10-21	64.070	64.070	64.070	64.070	16.018	35
2021-10-19	61.200	61.200	61.200	61.200	15.300	400
2021-10-18	59.080	59.080	59.080	59.080	14.770	450

← NewerPage 17 of 17 · 1,019 trading days

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.