Dexcom Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-10	143.35	145.84	141.58	145.15	36.288	3,345,600
2018-09-07	141.33	147.11	141.08	143.48	35.870	2,057,200
2018-09-06	142.75	145.20	140.93	142.80	35.700	3,477,600
2018-09-05	146.20	146.26	140.09	141.99	35.498	4,525,600
2018-09-04	144.10	146.27	143.25	146.06	36.515	2,428,000
2018-08-31	144.71	145.95	144.01	144.38	36.095	1,700,000
2018-08-30	141.61	145.47	141.61	144.40	36.100	2,398,800
2018-08-29	141.33	144.05	140.72	142.22	35.555	3,619,200
2018-08-28	141.00	142.54	139.74	141.59	35.398	2,821,200
2018-08-27	137.00	141.07	136.42	140.63	35.158	4,891,600
2018-08-24	142.04	142.89	135.06	136.33	34.083	7,632,000
2018-08-23	142.75	144.60	138.03	142.20	35.550	6,256,800
2018-08-22	136.00	139.24	135.40	138.09	34.523	4,186,400
2018-08-21	132.76	136.34	132.60	136.03	34.008	5,052,800
2018-08-20	130.98	132.78	130.63	132.15	33.038	2,778,800
2018-08-17	127.68	131.10	127.60	130.96	32.740	2,549,200
2018-08-16	125.00	128.45	124.92	128.31	32.078	4,230,400
2018-08-15	127.90	129.09	123.42	123.90	30.975	4,284,400
2018-08-14	124.03	127.65	123.65	127.43	31.858	2,413,200
2018-08-13	122.84	124.94	122.00	123.86	30.965	1,956,000
2018-08-10	122.00	125.76	121.56	123.35	30.838	2,696,400
2018-08-09	124.05	126.00	123.15	123.19	30.798	4,784,400
2018-08-08	125.31	126.00	123.07	124.35	31.088	2,831,600
2018-08-07	122.45	126.55	122.18	124.76	31.190	5,999,600
2018-08-06	123.61	127.31	120.37	121.84	30.460	5,446,800
2018-08-03	119.40	124.99	119.00	123.33	30.833	5,738,400
2018-08-02	119.40	125.65	114.81	124.69	31.173	27,736,000
2018-08-01	94.130	96.470	94.040	95.440	23.860	4,903,200
2018-07-31	96.720	96.720	94.080	95.130	23.783	4,168,800
2018-07-30	95.330	96.030	92.330	93.390	23.348	4,502,800
2018-07-27	100.32	101.40	92.690	95.350	23.838	8,923,600
2018-07-26	103.26	103.40	100.80	101.98	25.495	2,102,800
2018-07-25	101.41	103.99	101.03	103.71	25.928	3,192,000
2018-07-24	104.27	104.81	101.55	101.75	25.438	2,216,800
2018-07-23	102.69	104.82	102.03	104.33	26.083	2,129,200
2018-07-20	102.94	103.47	101.99	102.23	25.558	1,758,800
2018-07-19	103.54	104.47	102.11	102.54	25.635	2,026,800
2018-07-18	102.00	103.78	101.13	103.52	25.880	3,088,800
2018-07-17	98.770	102.11	98.180	101.74	25.435	2,569,600
2018-07-16	100.73	100.73	98.600	99.450	24.863	2,953,600
2018-07-13	103.88	103.88	100.30	100.45	25.113	3,920,000
2018-07-12	103.00	105.46	102.12	104.64	26.160	3,770,400
2018-07-11	98.880	102.94	98.880	102.71	25.678	3,208,000
2018-07-10	100.76	102.48	99.570	100.00	25.000	4,506,400
2018-07-09	99.150	100.86	98.290	100.38	25.095	3,314,800
2018-07-06	97.710	99.450	96.280	98.970	24.743	2,138,800
2018-07-05	98.650	98.860	96.820	97.520	24.380	2,902,400
2018-07-03	98.460	99.380	96.600	98.120	24.530	2,089,200
2018-07-02	96.670	99.000	95.110	98.450	24.613	3,508,800
2018-06-29	94.610	95.320	93.340	94.980	23.745	2,854,800
2018-06-28	92.300	94.670	90.710	94.270	23.568	4,260,000
2018-06-27	95.800	96.200	90.610	92.340	23.085	4,558,000
2018-06-26	95.230	96.050	94.090	95.300	23.825	3,725,200
2018-06-25	98.930	99.410	93.920	95.440	23.860	5,053,600
2018-06-22	100.32	101.87	99.460	99.560	24.890	4,672,000
2018-06-21	100.36	101.09	97.760	99.740	24.935	4,176,800
2018-06-20	101.29	101.90	100.32	100.65	25.163	3,046,800
2018-06-19	100.87	101.80	99.490	100.81	25.203	2,496,000
2018-06-18	99.540	101.20	98.810	100.89	25.223	2,970,000
2018-06-15	96.870	100.51	96.290	99.720	24.930	4,237,200

← NewerPage 35 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.