Dexcom Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-04	136.25	138.59	121.77	127.91	31.978	10,332,800
2018-12-03	133.64	137.41	131.57	136.59	34.148	9,017,200
2018-11-30	129.54	132.34	127.36	129.59	32.398	24,222,800
2018-11-29	125.86	131.11	124.89	129.96	32.490	7,720,400
2018-11-28	123.50	126.88	121.67	124.70	31.175	15,587,200
2018-11-27	122.69	125.62	120.07	123.99	30.998	12,163,600
2018-11-26	125.77	128.93	123.02	125.99	31.498	6,098,000
2018-11-23	119.64	125.01	119.64	124.28	31.070	2,256,000
2018-11-21	121.12	124.36	119.06	121.61	30.403	10,101,600
2018-11-20	117.31	122.68	115.53	119.83	29.958	8,752,800
2018-11-19	137.00	137.89	120.19	121.31	30.328	9,932,400
2018-11-16	134.91	140.17	133.54	138.15	34.538	8,082,400
2018-11-15	137.86	139.97	133.01	135.75	33.938	7,707,600
2018-11-14	143.07	144.98	137.67	138.83	34.708	5,685,600
2018-11-13	143.43	145.99	139.24	142.73	35.683	5,825,200
2018-11-12	147.27	149.50	140.57	141.81	35.453	6,713,600
2018-11-09	148.11	151.64	144.70	149.46	37.365	6,406,000
2018-11-08	143.60	152.14	143.00	148.41	37.103	5,981,600
2018-11-07	137.00	145.00	132.48	144.65	36.163	11,910,400
2018-11-06	131.51	133.52	128.95	132.92	33.230	7,968,800
2018-11-05	132.66	133.82	129.93	130.84	32.710	5,434,400
2018-11-02	137.13	138.00	131.15	132.66	33.165	4,535,600
2018-11-01	133.55	137.65	131.21	136.01	34.003	5,085,200
2018-10-31	126.57	135.86	125.00	132.77	33.193	6,312,400
2018-10-30	124.34	128.72	122.82	125.41	31.353	5,617,600
2018-10-29	127.32	130.37	122.82	124.64	31.160	4,987,200
2018-10-26	122.40	126.77	118.61	125.37	31.343	4,685,600
2018-10-25	124.72	127.41	119.30	125.66	31.415	4,283,600
2018-10-24	131.14	133.47	124.41	124.84	31.210	3,333,600
2018-10-23	129.78	131.61	126.18	131.15	32.788	3,921,200
2018-10-22	128.73	132.07	126.95	131.44	32.860	3,371,200
2018-10-19	136.00	136.57	128.71	129.00	32.250	3,959,600
2018-10-18	131.68	134.47	130.26	132.85	33.213	2,976,000
2018-10-17	132.84	134.69	130.62	132.64	33.160	4,378,000
2018-10-16	125.97	133.99	125.53	133.20	33.300	3,748,800
2018-10-15	127.53	128.00	123.79	125.17	31.293	2,993,200
2018-10-12	124.60	127.93	123.72	127.07	31.768	4,513,200
2018-10-11	117.20	124.39	116.01	122.40	30.600	6,355,600
2018-10-10	122.20	123.56	117.83	118.08	29.520	6,498,000
2018-10-09	123.04	126.92	121.58	122.50	30.625	3,714,800
2018-10-08	125.24	126.06	121.28	123.41	30.853	6,011,600
2018-10-05	124.36	129.37	122.58	126.44	31.610	5,796,800
2018-10-04	125.00	126.10	122.76	125.07	31.268	5,440,000
2018-10-03	130.47	131.01	124.92	126.14	31.535	9,615,600
2018-10-02	134.26	135.60	129.76	130.30	32.575	5,424,800
2018-10-01	140.90	141.71	131.49	133.77	33.443	8,998,400
2018-09-28	143.55	145.01	141.90	143.04	35.760	3,313,600
2018-09-27	143.43	144.47	141.18	143.96	35.990	2,606,800
2018-09-26	144.70	146.50	141.26	142.82	35.705	3,393,200
2018-09-25	142.94	145.70	142.34	144.79	36.198	4,973,600
2018-09-24	139.04	142.80	137.92	142.10	35.525	5,688,400
2018-09-21	138.15	140.37	138.15	139.50	34.875	6,016,800
2018-09-20	140.15	141.40	138.95	139.41	34.853	3,716,000
2018-09-19	139.64	141.25	135.21	139.08	34.770	5,064,800
2018-09-18	138.55	141.06	138.55	139.31	34.828	4,389,200
2018-09-17	142.84	143.99	136.73	137.93	34.483	6,108,800
2018-09-14	144.64	146.10	141.87	143.03	35.758	3,891,200
2018-09-13	147.07	148.56	144.63	145.00	36.250	3,360,000
2018-09-12	148.48	148.48	143.50	146.24	36.560	4,024,800
2018-09-11	145.35	148.48	144.52	146.87	36.718	2,845,200

← NewerPage 34 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.