Dexcom Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-21	65.660	68.610	64.850	67.710	16.928	6,016,800
2018-03-20	65.260	66.010	64.690	65.590	16.398	2,394,400
2018-03-19	65.510	66.220	64.240	65.120	16.280	3,135,600
2018-03-16	65.120	66.070	64.440	65.590	16.398	3,682,800
2018-03-15	64.980	66.000	64.150	64.890	16.223	2,327,200
2018-03-14	65.100	65.890	63.570	64.920	16.230	4,083,200
2018-03-13	64.040	65.900	63.500	64.910	16.228	6,340,400
2018-03-12	59.800	64.210	59.510	64.090	16.023	6,297,600
2018-03-09	60.030	60.970	58.780	60.130	15.033	3,887,200
2018-03-08	61.070	61.570	59.420	60.200	15.050	3,846,400
2018-03-07	59.490	61.150	59.420	60.840	15.210	5,799,600
2018-03-06	55.740	60.120	55.580	59.840	14.960	6,800,800
2018-03-05	54.830	56.240	54.440	55.720	13.930	3,415,200
2018-03-02	53.750	55.050	53.300	54.890	13.723	3,498,000
2018-03-01	56.130	56.180	53.500	54.030	13.508	4,896,000
2018-02-28	55.690	57.420	54.420	56.140	14.035	7,340,400
2018-02-27	56.980	58.200	55.540	55.720	13.930	6,127,600
2018-02-26	56.250	57.070	55.700	56.970	14.243	3,839,200
2018-02-23	56.540	56.880	55.480	56.360	14.090	2,822,000
2018-02-22	57.130	58.320	56.280	56.400	14.100	2,852,400
2018-02-21	57.310	58.090	56.030	56.880	14.220	4,192,000
2018-02-20	57.200	57.870	56.820	57.130	14.283	3,292,000
2018-02-16	56.790	57.780	56.360	57.340	14.335	2,557,200
2018-02-15	56.200	56.890	55.520	56.710	14.178	3,129,200
2018-02-14	54.180	56.130	54.180	55.740	13.935	3,689,200
2018-02-13	54.680	54.960	53.590	54.670	13.668	2,291,600
2018-02-12	54.270	55.340	53.860	54.690	13.673	2,778,800
2018-02-09	54.830	55.170	52.920	54.350	13.588	4,419,600
2018-02-08	55.000	55.480	54.320	54.520	13.630	3,780,000
2018-02-07	55.600	55.860	54.750	54.840	13.710	2,548,400
2018-02-06	55.230	56.620	54.360	55.610	13.903	4,747,200
2018-02-05	57.230	58.170	55.930	56.190	14.048	3,104,000
2018-02-02	57.570	58.590	56.860	57.280	14.320	3,405,200
2018-02-01	57.980	58.670	57.400	57.870	14.468	2,882,800
2018-01-31	59.300	59.890	58.120	58.200	14.550	3,370,000
2018-01-30	57.750	59.660	57.150	59.310	14.828	4,208,800
2018-01-29	58.080	58.990	57.430	57.640	14.410	4,640,000
2018-01-26	58.600	58.640	57.710	58.080	14.520	4,273,600
2018-01-25	58.150	58.860	57.430	58.820	14.705	2,988,400
2018-01-24	55.920	58.290	55.680	57.740	14.435	5,090,800
2018-01-23	54.710	55.940	54.350	55.750	13.938	4,016,400
2018-01-22	55.630	55.780	54.810	55.100	13.775	4,833,600
2018-01-19	56.190	56.700	55.640	56.050	14.013	4,628,800
2018-01-18	56.330	56.830	55.240	56.280	14.070	4,930,400
2018-01-17	56.410	57.240	55.430	56.320	14.080	5,052,800
2018-01-16	57.080	57.400	56.070	56.410	14.103	4,070,800
2018-01-12	58.220	58.220	55.870	56.750	14.188	4,897,600
2018-01-11	58.990	59.180	57.320	58.220	14.555	4,670,400
2018-01-10	54.980	58.680	54.810	58.600	14.650	8,355,200
2018-01-09	55.950	55.960	52.020	54.600	13.650	11,190,000
2018-01-08	53.270	55.760	52.200	55.440	13.860	8,920,400
2018-01-05	52.390	53.850	51.810	53.260	13.315	11,872,400
2018-01-04	53.980	54.220	51.040	52.250	13.063	23,808,000
2018-01-03	57.970	58.200	57.290	58.080	14.520	5,639,600
2018-01-02	57.620	59.530	57.540	57.990	14.498	4,840,400
2017-12-29	57.330	57.970	57.120	57.390	14.348	2,354,400
2017-12-28	56.790	57.360	56.400	57.330	14.333	1,998,400
2017-12-27	56.750	57.280	56.480	56.880	14.220	2,504,000
2017-12-26	56.260	57.330	56.150	56.940	14.235	1,663,200
2017-12-22	55.800	56.390	55.370	56.120	14.030	3,041,200

← NewerPage 37 of 79 · 4,733 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.