Dexcom Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-14	99.370	102.10	98.060	98.530	24.633	6,302,800
2018-06-13	99.130	99.650	98.400	98.820	24.705	3,198,400
2018-06-12	96.000	101.50	95.940	98.780	24.695	4,959,200
2018-06-11	92.740	95.850	92.060	95.010	23.753	3,632,000
2018-06-08	92.830	93.750	91.730	93.000	23.250	5,726,400
2018-06-07	94.200	94.240	87.690	89.490	22.373	4,316,400
2018-06-06	95.000	95.740	93.390	94.190	23.548	3,534,400
2018-06-05	93.120	94.440	92.200	94.430	23.608	3,531,600
2018-06-04	91.730	93.610	91.000	93.460	23.365	3,957,600
2018-06-01	88.100	93.550	88.100	92.200	23.050	5,749,200
2018-05-31	87.010	89.400	86.880	87.990	21.998	3,236,400
2018-05-30	87.780	88.610	87.310	87.490	21.873	1,947,600
2018-05-29	87.430	88.570	86.550	87.150	21.788	4,290,400
2018-05-25	87.920	88.400	87.060	88.000	22.000	2,409,200
2018-05-24	87.170	87.670	86.320	87.480	21.870	2,454,400
2018-05-23	85.890	87.340	85.760	87.000	21.750	1,553,600
2018-05-22	86.740	86.740	85.860	86.290	21.573	1,782,800
2018-05-21	87.100	87.850	86.040	86.910	21.728	1,345,200
2018-05-18	86.680	87.250	86.120	86.650	21.663	1,730,400
2018-05-17	86.270	87.940	85.820	86.910	21.728	2,785,600
2018-05-16	87.550	87.700	86.300	86.540	21.635	2,692,400
2018-05-15	87.190	87.790	85.430	87.260	21.815	2,876,400
2018-05-14	86.310	88.600	86.310	87.940	21.985	4,396,400
2018-05-11	84.910	87.070	84.750	86.800	21.700	3,726,400
2018-05-10	85.260	85.890	84.320	84.560	21.140	3,486,800
2018-05-09	85.200	85.200	84.130	84.790	21.198	4,324,400
2018-05-08	85.230	86.180	84.850	85.210	21.303	4,632,400
2018-05-07	83.000	88.090	81.920	85.590	21.398	8,909,200
2018-05-04	83.000	84.080	80.090	83.460	20.865	7,322,400
2018-05-03	78.000	85.250	77.540	83.810	20.953	18,753,200
2018-05-02	73.480	74.470	73.250	74.310	18.578	5,128,800
2018-05-01	72.620	74.440	72.600	73.390	18.348	7,119,200
2018-04-30	74.650	75.280	73.030	73.180	18.295	3,304,400
2018-04-27	74.750	74.940	73.410	74.250	18.563	4,039,200
2018-04-26	73.730	75.190	72.840	74.490	18.623	5,851,600
2018-04-25	74.100	74.330	73.040	73.730	18.433	2,526,800
2018-04-24	73.420	75.070	73.090	74.430	18.608	3,549,600
2018-04-23	72.960	73.840	72.560	73.300	18.325	3,509,600
2018-04-20	72.760	73.420	72.040	72.470	18.118	2,652,400
2018-04-19	73.310	73.500	72.290	72.740	18.185	2,407,600
2018-04-18	73.230	74.620	73.220	73.500	18.375	3,085,600
2018-04-17	73.260	74.270	72.370	73.420	18.355	3,495,600
2018-04-16	72.850	73.490	72.380	73.070	18.268	2,733,200
2018-04-13	72.920	73.090	71.530	72.380	18.095	2,043,200
2018-04-12	70.960	73.830	70.960	72.700	18.175	5,751,200
2018-04-11	70.970	71.650	70.650	70.960	17.740	6,112,000
2018-04-10	70.890	71.880	70.680	71.280	17.820	5,200,800
2018-04-09	70.870	71.950	69.980	70.380	17.595	5,181,600
2018-04-06	72.120	72.560	70.010	70.150	17.538	3,238,400
2018-04-05	72.450	73.760	72.020	72.280	18.070	4,195,200
2018-04-04	71.000	73.150	69.510	72.160	18.040	9,680,800
2018-04-03	74.330	75.070	73.700	74.690	18.673	5,432,800
2018-04-02	74.200	75.570	73.880	74.530	18.633	6,248,400
2018-03-29	73.130	75.300	72.840	74.160	18.540	7,200,400
2018-03-28	70.330	73.980	70.000	73.280	18.320	9,470,000
2018-03-27	70.520	72.750	69.720	69.990	17.498	9,202,000
2018-03-26	69.430	70.310	68.860	70.170	17.543	5,076,800
2018-03-23	68.380	70.920	68.350	68.800	17.200	7,224,000
2018-03-22	67.250	69.240	66.730	66.740	16.685	4,062,000
2018-03-21	65.660	68.610	64.850	67.710	16.928	6,016,800

← NewerPage 36 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.