DexCom Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-18 | 7.990 | 8.190 | 7.980 | 8.190 | 8.190 | 347 |
| 2024-10-17 | 7.780 | 7.910 | 7.780 | 7.860 | 7.860 | 3,497 |
| 2024-10-16 | 7.780 | 7.780 | 7.780 | 7.780 | 7.780 | 20 |
| 2024-10-15 | 7.700 | 7.700 | 7.650 | 7.650 | 7.650 | 7 |
| 2024-10-14 | 7.950 | 7.950 | 7.650 | 7.650 | 7.650 | 70 |
| 2024-10-11 | 7.840 | 7.880 | 7.830 | 7.870 | 7.870 | 4,376 |
| 2024-10-10 | 7.730 | 7.770 | 7.730 | 7.740 | 7.740 | 253 |
| 2024-10-09 | 7.310 | 7.730 | 7.310 | 7.730 | 7.730 | 2,008 |
| 2024-10-07 | 7.520 | 7.520 | 7.420 | 7.460 | 7.460 | 162 |
| 2024-10-04 | 7.460 | 7.460 | 7.450 | 7.450 | 7.450 | 402 |
| 2024-10-03 | 7.300 | 7.390 | 7.190 | 7.190 | 7.190 | 278 |
| 2024-10-02 | 7.100 | 7.250 | 7.030 | 7.250 | 7.250 | 766 |
| 2024-10-01 | 7.290 | 7.290 | 7.160 | 7.230 | 7.230 | 3,590 |
| 2024-09-30 | 7.400 | 7.400 | 7.300 | 7.300 | 7.300 | 68 |
| 2024-09-27 | 7.390 | 7.390 | 7.340 | 7.340 | 7.340 | 82 |
| 2024-09-26 | 7.410 | 7.410 | 7.270 | 7.300 | 7.300 | 7,704 |
| 2024-09-25 | 7.650 | 7.650 | 7.290 | 7.330 | 7.330 | 399 |
| 2024-09-24 | 7.590 | 7.600 | 7.570 | 7.570 | 7.570 | 2,656 |
| 2024-09-23 | 7.910 | 7.910 | 7.810 | 7.860 | 7.860 | 4,916 |
| 2024-09-20 | 7.780 | 7.780 | 7.760 | 7.760 | 7.760 | 2,000 |
| 2024-09-19 | 7.800 | 7.800 | 7.750 | 7.790 | 7.790 | 1,800 |
| 2024-09-18 | 7.670 | 7.700 | 7.630 | 7.700 | 7.700 | 1,153 |
| 2024-09-17 | 7.780 | 7.780 | 7.560 | 7.560 | 7.560 | 5,738 |
| 2024-09-16 | 8.100 | 8.100 | 7.740 | 7.740 | 7.740 | 327 |
| 2024-09-13 | 8.400 | 8.400 | 7.690 | 7.690 | 7.690 | 1,151 |
| 2024-09-12 | 8.100 | 8.560 | 7.690 | 8.560 | 8.560 | 57 |
| 2024-09-11 | 8.090 | 8.090 | 7.630 | 7.710 | 7.710 | 94 |
| 2024-09-10 | 8.400 | 8.400 | 7.720 | 7.720 | 7.720 | 164 |
| 2024-09-09 | 8.050 | 8.050 | 7.900 | 7.900 | 7.900 | 15 |
| 2024-09-06 | 7.560 | 7.560 | 7.520 | 7.520 | 7.520 | 633 |
| 2024-09-04 | 8.080 | 8.080 | 7.890 | 7.890 | 7.890 | 4,100 |
| 2024-09-03 | 7.760 | 8.130 | 7.760 | 8.020 | 8.020 | 931 |
| 2024-09-02 | 8.240 | 8.240 | 7.900 | 7.900 | 7.900 | 7 |
| 2024-08-30 | 8.240 | 8.240 | 7.840 | 7.880 | 7.880 | 16 |
| 2024-08-29 | 7.990 | 8.050 | 7.850 | 7.850 | 7.850 | 193 |
| 2024-08-28 | 8.270 | 8.270 | 7.860 | 7.860 | 7.860 | 269 |
| 2024-08-27 | 8.270 | 8.270 | 8.040 | 8.040 | 8.040 | 233 |
| 2024-08-26 | 7.960 | 8.220 | 7.960 | 8.090 | 8.090 | 319 |
| 2024-08-23 | 8.340 | 8.340 | 8.070 | 8.130 | 8.130 | 68 |
| 2024-08-22 | 8.360 | 8.360 | 8.100 | 8.100 | 8.100 | 723 |
| 2024-08-21 | 8.360 | 8.360 | 7.920 | 7.990 | 7.990 | 301 |
| 2024-08-20 | 8.370 | 8.370 | 7.950 | 7.960 | 7.960 | 65 |
| 2024-08-19 | 8.160 | 8.370 | 8.160 | 8.370 | 8.370 | 1,330 |
| 2024-08-16 | 7.920 | 8.200 | 7.880 | 8.150 | 8.150 | 16,697 |
| 2024-08-15 | 7.690 | 7.840 | 7.670 | 7.840 | 7.840 | 641 |
| 2024-08-14 | 7.880 | 7.880 | 7.670 | 7.670 | 7.670 | 460 |
| 2024-08-13 | 7.660 | 7.900 | 7.660 | 7.800 | 7.800 | 469 |
| 2024-08-12 | 7.730 | 7.900 | 7.700 | 7.820 | 7.820 | 463 |
| 2024-08-09 | 7.910 | 7.940 | 7.700 | 7.700 | 7.700 | 1,088 |
| 2024-08-08 | 7.940 | 8.020 | 7.900 | 8.020 | 8.020 | 960 |
| 2024-08-07 | 8.680 | 8.680 | 7.820 | 7.990 | 7.990 | 3,334 |
| 2024-08-06 | 8.460 | 8.650 | 8.460 | 8.590 | 8.590 | 11,746 |
| 2024-08-05 | 7.940 | 8.610 | 7.850 | 8.400 | 8.400 | 8,872 |
| 2024-08-02 | 7.950 | 8.250 | 7.950 | 8.250 | 8.250 | 2,759 |
| 2024-08-01 | 7.700 | 8.090 | 7.700 | 8.090 | 8.090 | 132 |
| 2024-07-31 | 7.990 | 7.990 | 7.590 | 7.700 | 7.700 | 11,708 |
| 2024-07-30 | 7.970 | 7.980 | 7.820 | 7.880 | 7.880 | 14,068 |
| 2024-07-29 | 7.310 | 7.740 | 7.250 | 7.480 | 7.480 | 44,919 |
| 2024-07-26 | 7.800 | 7.800 | 7.080 | 7.250 | 7.250 | 54,164 |
| 2024-07-22 | 12.430 | 12.430 | 12.430 | 12.430 | 12.430 | 43 |
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.