Dexcom Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-05	141.63	149.83	139.00	146.97	36.743	5,430,000
2019-03-04	143.89	144.90	138.05	141.50	35.375	5,886,400
2019-03-01	140.52	144.04	138.10	143.49	35.873	6,401,600
2019-02-28	140.02	142.64	139.19	139.33	34.833	4,728,000
2019-02-27	140.10	143.77	139.52	140.09	35.023	5,575,600
2019-02-26	140.30	140.68	136.69	139.59	34.898	4,420,000
2019-02-25	137.95	141.47	137.95	140.90	35.225	7,960,400
2019-02-22	153.69	156.16	135.22	136.86	34.215	14,853,600
2019-02-21	145.54	147.50	143.90	146.25	36.563	5,069,600
2019-02-20	147.09	148.18	144.43	145.54	36.385	5,156,400
2019-02-19	149.06	150.19	147.35	147.90	36.975	3,955,200
2019-02-15	149.91	150.25	147.34	148.49	37.123	3,824,000
2019-02-14	148.30	149.63	146.91	147.83	36.958	2,959,600
2019-02-13	152.52	153.65	145.09	149.05	37.263	6,465,200
2019-02-12	153.32	155.85	150.06	152.73	38.183	6,070,800
2019-02-11	147.66	153.32	147.29	151.23	37.808	6,632,800
2019-02-08	142.76	146.71	142.75	145.53	36.383	2,861,600
2019-02-07	144.31	145.77	142.20	143.96	35.990	2,928,800
2019-02-06	148.03	149.77	144.04	145.16	36.290	3,194,800
2019-02-05	145.43	149.46	145.00	148.74	37.185	4,431,600
2019-02-04	141.83	144.62	141.11	144.49	36.123	2,296,000
2019-02-01	140.70	141.86	136.78	141.78	35.445	3,065,600
2019-01-31	144.23	146.33	139.78	141.03	35.258	5,846,400
2019-01-30	140.83	144.41	140.53	143.61	35.903	2,724,400
2019-01-29	141.06	142.14	138.30	140.05	35.013	2,878,800
2019-01-28	144.29	144.99	140.11	141.36	35.340	3,202,800
2019-01-25	144.61	147.28	142.77	145.01	36.253	4,912,800
2019-01-24	147.18	147.90	143.79	144.08	36.020	6,266,800
2019-01-23	150.00	151.46	142.76	146.54	36.635	5,393,600
2019-01-22	149.00	152.44	147.40	150.82	37.705	6,538,800
2019-01-18	150.75	152.69	149.18	149.52	37.380	5,361,600
2019-01-17	147.22	150.98	146.63	149.50	37.375	3,473,600
2019-01-16	147.85	149.43	145.64	147.05	36.763	3,956,800
2019-01-15	143.48	148.40	142.00	147.05	36.763	5,554,800
2019-01-14	140.43	143.31	140.01	142.74	35.685	4,968,800
2019-01-11	141.90	142.74	139.80	141.10	35.275	3,522,400
2019-01-10	138.75	142.02	138.09	141.90	35.475	10,434,800
2019-01-09	132.87	139.16	132.87	138.75	34.688	4,766,400
2019-01-08	131.46	136.20	130.61	131.52	32.880	6,603,200
2019-01-07	125.53	132.78	124.00	129.95	32.488	8,133,200
2019-01-04	114.18	118.28	113.01	116.24	29.060	8,609,600
2019-01-03	114.29	116.39	110.33	112.26	28.065	3,062,800
2019-01-02	117.01	118.37	114.00	115.18	28.795	4,609,600
2018-12-31	119.22	121.76	118.54	119.80	29.950	2,628,800
2018-12-28	118.50	120.57	115.84	118.28	29.570	6,150,800
2018-12-27	114.51	118.00	113.00	117.94	29.485	3,225,200
2018-12-26	108.64	116.77	108.64	116.47	29.118	2,962,000
2018-12-24	107.89	110.15	105.71	107.97	26.993	1,154,800
2018-12-21	110.97	111.19	105.05	108.32	27.080	5,106,400
2018-12-20	112.84	113.93	108.35	110.06	27.515	5,502,400
2018-12-19	115.27	118.84	112.48	113.48	28.370	3,140,400
2018-12-18	115.41	116.38	112.86	114.61	28.653	4,804,000
2018-12-17	118.95	119.45	113.01	113.70	28.425	5,395,200
2018-12-14	121.95	123.32	119.40	120.66	30.165	3,923,600
2018-12-13	124.90	125.72	121.12	123.02	30.755	4,198,800
2018-12-12	125.20	126.44	123.56	124.52	31.130	6,648,800
2018-12-11	125.19	129.55	120.65	123.03	30.758	7,810,400
2018-12-10	121.90	123.95	119.64	123.45	30.863	6,588,400
2018-12-07	128.18	130.66	120.27	121.41	30.353	4,496,000
2018-12-06	127.00	129.76	124.06	129.47	32.368	6,182,800

← NewerPage 33 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.