Dexcom Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-07-03	73.160	74.180	71.810	72.520	18.130	1,307,200
2017-06-30	73.680	73.760	72.520	73.150	18.288	1,639,600
2017-06-29	75.270	75.270	72.500	73.270	18.318	7,000,400
2017-06-28	75.090	75.680	74.000	75.280	18.820	2,912,000
2017-06-27	77.810	78.000	74.100	74.940	18.735	5,140,000
2017-06-26	77.600	78.150	75.910	77.750	19.438	3,438,400
2017-06-23	78.470	79.050	77.270	77.330	19.333	3,615,600
2017-06-22	78.200	79.310	78.200	78.680	19.670	3,082,800
2017-06-21	77.770	79.050	77.770	78.330	19.583	3,965,200
2017-06-20	77.950	78.480	77.370	77.840	19.460	5,430,000
2017-06-19	76.560	78.730	76.380	77.960	19.490	5,528,000
2017-06-16	76.130	76.690	75.240	76.260	19.065	7,340,000
2017-06-15	74.000	75.690	73.960	75.610	18.903	6,172,000
2017-06-14	72.720	74.780	72.160	74.670	18.668	3,415,200
2017-06-13	71.630	73.980	71.230	72.820	18.205	4,118,400
2017-06-12	69.190	72.130	68.450	71.680	17.920	4,119,600
2017-06-09	70.330	71.530	67.680	68.990	17.248	3,431,200
2017-06-08	69.360	70.630	68.690	70.100	17.525	1,780,800
2017-06-07	70.380	70.990	68.390	69.270	17.318	3,373,600
2017-06-06	70.130	70.610	68.490	69.740	17.435	7,117,600
2017-06-05	67.320	72.360	66.820	71.190	17.798	14,366,400
2017-06-02	67.170	68.010	66.690	67.680	16.920	3,212,000
2017-06-01	66.380	67.490	66.310	66.850	16.713	3,996,800
2017-05-31	68.540	68.630	66.160	66.840	16.710	3,879,200
2017-05-30	68.680	68.690	67.870	68.380	17.095	2,584,800
2017-05-26	69.350	69.460	68.120	68.650	17.163	1,858,400
2017-05-25	68.500	69.350	67.900	69.150	17.288	4,160,800
2017-05-24	67.780	68.350	67.110	68.260	17.065	3,422,400
2017-05-23	68.850	69.410	67.480	67.580	16.895	2,304,800
2017-05-22	68.760	69.150	67.640	68.850	17.213	4,365,600
2017-05-19	68.790	69.000	66.910	67.660	16.915	6,528,000
2017-05-18	67.900	68.940	67.110	68.660	17.165	3,395,600
2017-05-17	69.500	69.530	67.730	68.050	17.013	2,892,400
2017-05-16	71.250	71.250	69.470	69.700	17.425	4,990,400
2017-05-15	70.650	72.160	70.270	71.530	17.883	4,997,600
2017-05-12	68.940	70.620	68.710	70.420	17.605	5,188,400
2017-05-11	71.200	72.320	68.860	68.940	17.235	4,206,400
2017-05-10	71.930	72.670	70.270	71.100	17.775	4,477,200
2017-05-09	73.000	73.000	71.940	71.990	17.998	6,815,600
2017-05-08	75.200	75.870	72.820	73.400	18.350	8,693,200
2017-05-05	76.350	78.490	75.650	76.210	19.053	8,638,400
2017-05-04	74.600	75.530	73.120	75.380	18.845	6,107,600
2017-05-03	74.500	76.500	72.700	73.910	18.478	21,518,000
2017-05-02	79.850	81.910	78.660	81.650	20.413	6,783,200
2017-05-01	77.900	79.920	77.800	79.600	19.900	3,504,400
2017-04-28	78.820	78.980	77.390	77.960	19.490	2,808,000
2017-04-27	76.810	79.420	76.690	77.930	19.483	3,481,600
2017-04-26	75.370	76.290	74.590	75.680	18.920	3,090,800
2017-04-25	75.000	75.930	74.670	74.940	18.735	2,649,200
2017-04-24	76.390	76.870	74.810	74.890	18.723	3,566,400
2017-04-21	75.730	76.120	75.190	75.230	18.808	1,664,400
2017-04-20	74.350	76.250	74.100	75.900	18.975	1,639,200
2017-04-19	73.800	74.510	72.740	74.100	18.525	3,332,400
2017-04-18	75.050	75.300	73.440	73.760	18.440	3,167,600
2017-04-17	76.230	76.610	75.170	75.240	18.810	2,658,000
2017-04-13	74.780	76.530	72.620	76.060	19.015	3,954,000
2017-04-12	76.950	77.470	76.530	76.770	19.193	1,285,600
2017-04-11	78.500	78.610	76.050	77.090	19.273	2,800,000
2017-04-10	78.190	79.030	78.040	78.100	19.525	2,021,200
2017-04-07	79.750	79.950	78.440	78.760	19.690	2,926,400

← NewerPage 40 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.