Dexcom Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	62.860	69.490	62.430	67.040	16.760	8,528,400
2017-01-09	63.500	63.890	62.470	62.490	15.623	4,105,600
2017-01-06	63.170	63.910	62.490	63.230	15.808	3,558,800
2017-01-05	60.890	64.550	60.530	62.660	15.665	6,565,600
2017-01-04	58.300	61.150	57.680	60.720	15.180	7,246,400
2017-01-03	59.500	59.650	57.760	58.250	14.563	5,717,200
2016-12-30	60.580	61.240	59.360	59.700	14.925	5,357,200
2016-12-29	61.270	61.420	60.280	60.640	15.160	3,521,600
2016-12-28	62.700	63.770	60.900	61.010	15.253	2,906,400
2016-12-27	62.210	62.600	61.350	62.400	15.600	3,602,000
2016-12-23	62.340	62.920	61.690	62.510	15.628	2,308,800
2016-12-22	63.600	64.660	61.530	62.100	15.525	3,384,800
2016-12-21	64.580	65.870	63.590	63.740	15.935	8,155,600
2016-12-20	63.350	67.800	60.620	63.560	15.890	17,749,200
2016-12-19	63.900	65.280	63.000	63.510	15.878	6,067,200
2016-12-16	63.600	64.890	63.120	63.410	15.853	4,544,400
2016-12-15	65.440	65.440	63.270	63.720	15.930	3,973,200
2016-12-14	65.030	65.130	63.330	64.140	16.035	3,700,000
2016-12-13	65.630	66.470	64.440	65.000	16.250	4,056,000
2016-12-12	64.400	65.460	64.240	65.280	16.320	2,925,600
2016-12-09	64.460	65.640	64.230	65.010	16.253	3,019,200
2016-12-08	62.730	64.800	62.420	64.610	16.153	3,128,400
2016-12-07	65.000	65.690	62.090	63.040	15.760	3,829,200
2016-12-06	64.690	65.730	63.780	65.480	16.370	7,128,800
2016-12-05	64.510	65.760	63.690	64.450	16.113	3,580,000
2016-12-02	63.570	64.520	62.930	63.870	15.968	3,686,800
2016-12-01	65.000	65.820	62.670	63.340	15.835	5,086,400
2016-11-30	68.510	69.170	63.640	65.290	16.323	22,906,800
2016-11-29	70.990	70.990	67.200	68.070	17.018	6,263,600
2016-11-28	72.750	73.930	70.350	70.710	17.678	4,036,800
2016-11-25	73.240	74.180	71.650	72.820	18.205	1,890,000
2016-11-23	70.460	72.340	69.830	72.190	18.048	3,094,000
2016-11-22	72.860	73.460	68.360	70.230	17.558	5,718,000
2016-11-21	71.270	73.570	71.250	73.180	18.295	3,490,800
2016-11-18	72.410	73.140	71.380	71.400	17.850	3,234,000
2016-11-17	70.630	73.100	70.630	72.010	18.003	2,674,800
2016-11-16	71.170	72.100	70.380	71.290	17.823	4,450,800
2016-11-15	68.760	73.060	68.670	71.530	17.883	7,640,400
2016-11-14	66.300	70.860	66.250	68.790	17.198	7,321,600
2016-11-11	62.720	66.230	61.940	65.180	16.295	5,910,000
2016-11-10	62.510	63.750	61.410	62.530	15.633	3,043,200
2016-11-09	62.170	63.990	60.140	61.990	15.498	6,054,000
2016-11-08	62.990	63.730	61.940	62.640	15.660	3,307,600
2016-11-07	62.260	63.760	61.260	63.000	15.750	4,777,200
2016-11-04	60.160	63.360	60.160	61.900	15.475	6,260,800
2016-11-03	62.860	63.600	59.470	60.080	15.020	11,086,400
2016-11-02	62.790	66.460	61.000	62.930	15.733	33,207,200
2016-11-01	77.950	79.450	77.370	77.920	19.480	5,189,200
2016-10-31	77.120	78.830	76.430	78.240	19.560	5,967,200
2016-10-28	75.200	77.920	75.190	76.700	19.175	2,309,200
2016-10-27	77.370	77.470	75.230	75.420	18.855	2,434,400
2016-10-26	79.710	79.840	75.430	77.250	19.313	6,128,400
2016-10-25	81.960	81.960	79.680	80.220	20.055	1,694,000
2016-10-24	80.760	83.150	80.390	82.510	20.628	1,997,200
2016-10-21	82.300	82.300	80.290	80.680	20.170	1,682,800
2016-10-20	81.950	82.660	81.790	82.500	20.625	2,091,600
2016-10-19	82.310	82.930	81.870	82.000	20.500	2,578,400
2016-10-18	82.500	83.040	82.150	82.520	20.630	1,716,400
2016-10-17	81.900	82.370	81.100	81.970	20.493	1,498,000
2016-10-14	82.090	82.500	81.070	81.680	20.420	2,902,800

← NewerPage 42 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.