Dexcom Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-21	56.920	57.180	55.080	55.730	13.933	6,271,600
2017-12-20	58.510	58.540	56.680	56.710	14.178	3,272,800
2017-12-19	58.300	58.870	57.850	58.140	14.535	4,220,800
2017-12-18	57.520	58.460	56.720	58.350	14.588	6,324,800
2017-12-15	58.210	59.110	56.790	57.040	14.260	6,025,600
2017-12-14	58.780	59.420	57.690	58.230	14.558	5,740,800
2017-12-13	57.150	58.840	56.570	58.510	14.628	4,826,800
2017-12-12	58.800	59.510	57.240	57.250	14.313	4,858,400
2017-12-11	61.230	62.350	57.710	58.450	14.613	7,114,000
2017-12-08	60.020	61.880	59.910	61.530	15.383	8,494,800
2017-12-07	58.940	60.310	58.620	59.970	14.993	3,880,800
2017-12-06	58.190	59.280	57.680	58.830	14.708	4,350,800
2017-12-05	57.750	58.830	57.410	58.000	14.500	5,066,400
2017-12-04	58.660	59.740	57.710	57.880	14.470	6,419,600
2017-12-01	58.190	58.840	56.720	58.020	14.505	7,422,000
2017-11-30	59.020	59.580	56.940	58.430	14.608	24,870,800
2017-11-29	58.000	60.900	57.810	59.380	14.845	9,349,600
2017-11-28	55.550	58.250	55.210	57.810	14.453	6,654,800
2017-11-27	55.500	56.100	54.800	55.550	13.888	7,858,000
2017-11-24	56.010	56.010	55.000	55.550	13.888	2,506,000
2017-11-22	55.210	55.840	54.600	55.350	13.838	4,902,400
2017-11-21	55.090	55.610	53.860	55.110	13.778	7,085,600
2017-11-20	54.000	55.410	53.690	54.660	13.665	4,910,400
2017-11-17	52.960	54.090	52.200	54.010	13.503	6,152,800
2017-11-16	52.250	53.160	51.470	53.020	13.255	3,868,000
2017-11-15	51.370	52.590	51.140	52.000	13.000	5,410,800
2017-11-14	51.560	52.440	50.550	51.550	12.888	7,096,400
2017-11-13	50.330	51.910	50.090	51.550	12.888	4,707,200
2017-11-10	50.910	51.450	49.800	50.740	12.685	4,348,000
2017-11-09	49.610	50.640	49.170	50.380	12.595	4,757,600
2017-11-08	50.100	50.400	48.900	48.990	12.248	8,851,600
2017-11-07	50.000	50.690	49.460	50.110	12.528	5,517,200
2017-11-06	49.200	50.090	48.950	49.940	12.485	6,048,000
2017-11-03	47.710	49.380	46.980	49.120	12.280	6,890,800
2017-11-02	47.200	50.300	46.410	47.720	11.930	14,875,600
2017-11-01	45.120	45.630	44.500	44.860	11.215	8,696,000
2017-10-31	45.290	45.920	44.850	44.970	11.243	6,395,200
2017-10-30	44.130	45.290	43.740	45.240	11.310	6,970,000
2017-10-27	44.510	44.780	44.120	44.560	11.140	5,774,000
2017-10-26	44.570	44.960	43.760	44.460	11.115	4,125,200
2017-10-25	44.410	45.000	44.000	44.690	11.173	6,585,600
2017-10-24	44.490	44.970	44.010	44.550	11.138	6,200,000
2017-10-23	44.510	45.880	44.510	44.770	11.193	6,801,200
2017-10-20	45.100	45.510	44.460	44.780	11.195	3,672,400
2017-10-19	44.980	45.210	43.900	44.980	11.245	5,307,200
2017-10-18	44.980	45.340	44.030	44.950	11.238	5,291,600
2017-10-17	45.240	45.500	43.870	44.990	11.248	6,110,000
2017-10-16	45.800	45.970	44.570	44.970	11.243	8,783,600
2017-10-13	46.460	46.510	45.730	46.040	11.510	5,766,000
2017-10-12	47.250	47.500	46.230	46.840	11.710	4,311,200
2017-10-11	46.380	47.220	46.150	47.200	11.800	5,180,000
2017-10-10	47.210	47.490	45.760	46.100	11.525	9,614,000
2017-10-09	47.870	48.070	47.080	47.280	11.820	6,817,200
2017-10-06	48.200	48.400	47.550	47.740	11.935	9,169,200
2017-10-05	47.970	48.830	47.070	48.000	12.000	19,427,600
2017-10-04	46.820	48.150	46.530	48.100	12.025	15,339,200
2017-10-03	49.710	49.980	46.310	47.180	11.795	18,354,000
2017-10-02	49.320	50.310	48.750	49.660	12.415	14,340,800
2017-09-29	45.750	49.160	45.610	48.930	12.233	37,432,000
2017-09-28	47.890	48.000	42.620	45.440	11.360	123,168,400

← NewerPage 38 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.