Dexcom Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-06	80.300	80.450	78.600	80.250	20.063	2,660,400
2017-04-05	82.040	82.300	79.790	80.050	20.013	3,023,200
2017-04-04	83.750	84.780	81.510	81.900	20.475	2,527,600
2017-04-03	84.750	85.320	82.930	83.970	20.993	3,094,400
2017-03-31	84.690	85.670	84.480	84.730	21.183	2,074,400
2017-03-30	85.210	85.490	84.110	85.030	21.258	1,878,800
2017-03-29	84.320	86.320	83.760	85.190	21.298	4,846,000
2017-03-28	83.150	84.300	82.930	84.010	21.003	2,544,400
2017-03-27	82.120	83.600	81.580	83.400	20.850	3,014,400
2017-03-24	78.820	84.310	78.770	82.620	20.655	5,950,800
2017-03-23	76.150	77.560	75.790	76.080	19.020	3,145,200
2017-03-22	76.300	77.200	75.110	76.900	19.225	3,674,400
2017-03-21	79.860	80.730	76.110	76.490	19.123	4,271,200
2017-03-20	78.890	80.060	78.330	79.620	19.905	2,452,800
2017-03-17	77.280	79.390	76.470	78.890	19.723	2,697,600
2017-03-16	77.680	78.180	76.750	77.380	19.345	2,810,800
2017-03-15	77.050	78.330	77.050	77.210	19.303	2,691,200
2017-03-14	77.160	78.470	76.900	77.470	19.368	2,456,800
2017-03-13	77.050	78.500	76.900	77.600	19.400	3,049,200
2017-03-10	77.710	78.500	76.850	78.340	19.585	6,113,600
2017-03-09	78.050	79.000	77.010	77.550	19.388	3,541,200
2017-03-08	78.790	79.710	78.090	78.240	19.560	1,860,000
2017-03-07	78.710	79.000	77.440	78.590	19.648	5,826,800
2017-03-06	79.770	80.240	77.620	78.360	19.590	3,729,600
2017-03-03	79.980	81.690	79.500	80.440	20.110	4,053,600
2017-03-02	81.500	82.940	80.830	81.040	20.260	2,674,800
2017-03-01	78.400	84.090	78.400	81.470	20.368	6,100,800
2017-02-28	79.140	79.140	77.240	78.160	19.540	5,918,400
2017-02-27	78.210	79.340	75.530	79.210	19.803	3,693,200
2017-02-24	77.090	78.910	76.860	78.500	19.625	2,536,000
2017-02-23	78.490	79.180	77.100	77.960	19.490	3,528,800
2017-02-22	79.880	79.890	78.020	78.590	19.648	3,414,400
2017-02-21	81.070	82.230	79.680	79.900	19.975	3,526,000
2017-02-17	81.060	82.660	80.580	81.890	20.473	2,530,400
2017-02-16	84.610	84.830	80.120	81.390	20.348	3,616,400
2017-02-15	81.000	84.000	80.970	83.260	20.815	5,384,400
2017-02-14	80.500	81.360	79.550	81.060	20.265	4,254,000
2017-02-13	79.820	80.880	79.820	80.220	20.055	2,511,200
2017-02-10	79.300	80.300	78.820	80.000	20.000	2,569,200
2017-02-09	79.350	80.570	79.060	79.380	19.845	3,112,400
2017-02-08	79.350	80.080	78.890	79.240	19.810	2,020,400
2017-02-07	79.510	80.760	79.500	79.800	19.950	4,390,400
2017-02-06	81.000	81.930	79.220	79.670	19.918	2,933,200
2017-02-03	79.530	81.510	79.180	81.380	20.345	3,121,600
2017-02-02	79.840	80.340	78.320	79.560	19.890	2,245,200
2017-02-01	79.810	80.190	78.670	79.440	19.860	3,761,600
2017-01-31	78.850	79.960	78.070	79.150	19.788	3,358,800
2017-01-30	79.160	79.630	77.630	78.550	19.638	2,109,600
2017-01-27	79.450	80.010	78.920	79.480	19.870	2,134,400
2017-01-26	80.770	81.530	79.150	79.520	19.880	2,805,200
2017-01-25	80.130	82.290	79.860	80.900	20.225	5,634,400
2017-01-24	78.300	80.050	76.300	79.750	19.938	9,353,200
2017-01-23	79.650	80.460	79.010	79.980	19.995	3,907,600
2017-01-20	81.600	82.260	79.630	80.210	20.053	4,900,400
2017-01-19	84.160	84.640	81.240	81.590	20.398	7,149,200
2017-01-18	86.000	86.190	84.090	84.160	21.040	9,443,200
2017-01-17	85.470	86.740	84.610	85.490	21.373	11,669,600
2017-01-13	79.360	88.800	78.620	85.130	21.283	37,285,600
2017-01-12	69.000	69.720	67.280	67.610	16.903	5,302,400
2017-01-11	67.290	69.420	66.300	69.030	17.258	7,846,800

← NewerPage 41 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.