Dexcom Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-27	68.420	68.850	67.360	67.470	16.868	3,502,400
2017-09-26	69.390	69.410	67.870	67.920	16.980	2,156,800
2017-09-25	70.000	70.170	68.600	69.150	17.288	3,004,800
2017-09-22	69.720	70.280	69.100	69.990	17.498	2,690,800
2017-09-21	70.320	70.440	69.240	69.500	17.375	1,981,600
2017-09-20	69.280	70.270	68.920	70.230	17.558	3,480,400
2017-09-19	69.240	69.590	68.080	69.460	17.365	4,068,000
2017-09-18	70.760	71.010	68.880	69.260	17.315	4,679,600
2017-09-15	71.940	72.490	70.100	70.290	17.573	3,298,400
2017-09-14	74.430	74.430	72.220	72.350	18.088	2,862,000
2017-09-13	73.340	75.440	73.340	74.960	18.740	3,420,000
2017-09-12	73.510	73.900	72.590	73.610	18.403	2,928,400
2017-09-11	71.810	73.250	70.900	73.130	18.283	7,883,600
2017-09-08	71.120	71.310	69.730	71.260	17.815	4,927,600
2017-09-07	74.950	75.430	71.090	71.230	17.808	5,542,000
2017-09-06	76.190	76.390	74.100	75.130	18.783	6,218,000
2017-09-05	74.490	75.920	73.810	75.850	18.963	8,007,200
2017-09-01	74.740	75.180	73.790	74.960	18.740	3,489,200
2017-08-31	73.910	75.640	73.910	74.610	18.653	4,191,200
2017-08-30	75.050	75.050	73.970	74.140	18.535	4,731,600
2017-08-29	75.200	75.540	74.870	75.230	18.808	2,655,600
2017-08-28	75.230	75.820	74.720	75.450	18.863	4,511,200
2017-08-25	75.670	76.110	75.240	75.520	18.880	3,819,600
2017-08-24	75.160	75.890	74.650	75.500	18.875	2,547,200
2017-08-23	75.310	75.980	74.790	75.190	18.798	2,957,600
2017-08-22	73.570	78.920	73.060	75.910	18.978	7,157,600
2017-08-21	73.150	73.650	72.170	73.060	18.265	3,619,200
2017-08-18	72.580	74.490	72.130	73.200	18.300	4,939,600
2017-08-17	72.970	73.670	72.700	72.780	18.195	5,405,600
2017-08-16	71.780	73.470	71.180	73.060	18.265	3,008,400
2017-08-15	71.690	71.690	70.670	71.220	17.805	2,157,200
2017-08-14	70.320	72.250	69.900	71.620	17.905	3,457,600
2017-08-11	69.670	70.280	69.050	69.600	17.400	3,762,800
2017-08-10	71.370	71.510	69.650	69.800	17.450	6,614,800
2017-08-09	70.940	71.640	70.550	71.540	17.885	4,176,000
2017-08-08	71.200	71.820	71.030	71.310	17.828	4,229,600
2017-08-07	70.980	71.610	70.870	71.310	17.828	2,580,800
2017-08-04	71.260	71.570	70.850	71.140	17.785	3,467,200
2017-08-03	71.290	71.990	70.140	70.740	17.685	8,562,400
2017-08-02	71.650	71.770	69.740	71.300	17.825	16,607,200
2017-08-01	67.000	67.540	66.820	66.840	16.710	6,623,200
2017-07-31	67.020	67.360	66.280	66.610	16.653	4,428,000
2017-07-28	66.410	67.370	66.000	67.050	16.763	7,840,400
2017-07-27	69.060	69.060	66.250	66.490	16.623	8,430,400
2017-07-26	69.850	70.400	68.740	68.750	17.188	3,406,400
2017-07-25	69.780	70.990	68.870	70.000	17.500	5,735,200
2017-07-24	69.310	70.470	69.190	69.710	17.428	6,322,000
2017-07-21	69.680	70.520	69.080	69.520	17.380	2,043,600
2017-07-20	70.380	70.720	69.840	70.010	17.503	2,568,800
2017-07-19	69.940	70.370	69.400	70.000	17.500	4,633,200
2017-07-18	70.700	70.750	69.650	69.970	17.493	3,044,800
2017-07-17	71.910	72.100	69.830	70.690	17.673	7,968,800
2017-07-14	70.250	72.380	69.960	71.720	17.930	4,264,000
2017-07-13	70.000	70.820	68.330	70.040	17.510	10,716,400
2017-07-12	71.940	72.820	71.280	71.790	17.948	2,480,400
2017-07-11	70.900	71.520	69.520	71.490	17.873	3,571,200
2017-07-10	72.160	72.300	70.500	70.960	17.740	2,802,800
2017-07-07	71.270	72.370	70.810	72.350	18.088	2,601,600
2017-07-06	72.950	73.190	71.090	71.170	17.793	3,390,000
2017-07-05	72.520	73.550	71.170	73.160	18.290	2,799,200

← NewerPage 39 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.