Dexcom Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-30	118.61	121.09	116.83	119.90	29.975	3,237,200
2019-05-29	119.31	119.70	115.90	118.60	29.650	4,685,200
2019-05-28	119.00	122.85	119.00	120.71	30.178	5,816,000
2019-05-24	115.16	118.99	114.39	118.97	29.743	2,794,800
2019-05-23	117.70	117.80	113.63	114.46	28.615	2,504,800
2019-05-22	117.87	118.91	117.37	118.75	29.688	3,911,200
2019-05-21	119.31	120.84	118.57	118.59	29.648	2,843,600
2019-05-20	117.01	119.78	115.42	118.47	29.618	2,754,800
2019-05-17	118.65	119.37	116.65	118.04	29.510	2,631,600
2019-05-16	120.97	123.36	119.21	119.41	29.853	3,519,200
2019-05-15	118.91	123.38	118.39	121.49	30.373	4,237,600
2019-05-14	116.55	121.20	116.55	120.25	30.063	5,315,200
2019-05-13	116.16	117.33	114.74	116.25	29.063	3,985,600
2019-05-10	116.92	119.22	114.44	118.79	29.698	4,139,600
2019-05-09	116.79	118.32	115.50	117.21	29.303	3,387,200
2019-05-08	118.96	120.80	117.10	118.23	29.558	2,812,400
2019-05-07	121.11	122.17	117.65	119.61	29.903	4,250,800
2019-05-06	118.65	123.57	118.65	122.21	30.553	5,241,600
2019-05-03	121.45	125.76	119.65	122.95	30.738	6,055,600
2019-05-02	118.47	123.70	118.00	120.37	30.093	9,842,400
2019-05-01	122.52	124.79	117.23	118.62	29.655	7,105,200
2019-04-30	124.16	125.74	120.96	121.07	30.268	4,679,200
2019-04-29	124.83	125.44	121.53	124.43	31.108	3,884,000
2019-04-26	118.86	124.50	118.86	124.17	31.043	5,118,400
2019-04-25	119.26	120.12	117.25	118.12	29.530	3,254,400
2019-04-24	117.78	119.84	116.23	118.82	29.705	2,829,600
2019-04-23	117.25	119.36	114.31	118.03	29.508	5,424,800
2019-04-22	113.73	116.86	113.20	116.61	29.153	2,887,600
2019-04-18	111.86	114.81	107.44	114.29	28.573	6,114,000
2019-04-17	117.80	117.80	109.76	111.38	27.845	8,180,000
2019-04-16	120.68	120.87	116.88	117.76	29.440	3,778,400
2019-04-15	117.47	120.01	116.67	118.97	29.743	3,651,600
2019-04-12	119.52	120.29	117.80	117.88	29.470	2,690,000
2019-04-11	119.21	121.45	117.48	119.30	29.825	4,505,200
2019-04-10	115.05	119.81	114.25	118.88	29.720	4,486,000
2019-04-09	114.20	116.16	114.00	115.22	28.805	3,036,400
2019-04-08	117.15	117.71	113.56	114.95	28.738	4,508,800
2019-04-05	117.81	118.55	116.30	116.92	29.230	3,912,800
2019-04-04	118.45	119.14	116.11	117.16	29.290	3,348,000
2019-04-03	117.85	118.79	114.92	117.69	29.423	7,589,600
2019-04-02	115.35	117.71	113.51	116.98	29.245	6,790,400
2019-04-01	119.95	120.99	114.00	115.17	28.793	7,686,000
2019-03-29	119.00	119.89	117.12	119.10	29.775	4,223,600
2019-03-28	115.30	119.89	112.64	118.38	29.595	6,802,000
2019-03-27	120.66	120.92	114.77	115.54	28.885	9,857,600
2019-03-26	124.71	125.60	120.14	120.95	30.238	6,966,400
2019-03-25	128.00	128.24	121.50	124.08	31.020	8,974,800
2019-03-22	140.68	140.95	127.90	129.03	32.258	15,785,200
2019-03-21	145.50	147.58	140.32	142.16	35.540	7,523,200
2019-03-20	147.00	148.08	145.11	146.16	36.540	3,434,800
2019-03-19	146.22	147.62	144.50	146.94	36.735	5,968,000
2019-03-18	152.02	154.88	145.51	146.15	36.538	6,015,200
2019-03-15	146.95	152.28	146.00	151.00	37.750	12,290,000
2019-03-14	147.22	147.53	144.48	146.85	36.713	5,398,000
2019-03-13	142.24	150.15	141.51	147.46	36.865	6,712,000
2019-03-12	143.93	144.67	140.35	143.79	35.948	5,831,200
2019-03-11	143.00	145.05	141.93	144.09	36.023	3,807,600
2019-03-08	141.56	143.41	139.60	143.24	35.810	2,964,000
2019-03-07	143.58	145.97	140.70	143.07	35.768	2,582,000
2019-03-06	146.96	148.07	142.45	143.41	35.853	5,226,400

← NewerPage 32 of 79 · 4,732 trading daysOlder →

Stock splits

Date	Split (new : old)
2022-06-13	4:1

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.