Dexcom Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	81.590	82.450	80.010	81.980	20.495	2,064,400
2016-10-12	82.200	83.380	81.440	82.020	20.505	1,762,000
2016-10-11	83.430	83.430	81.000	81.890	20.473	2,586,000
2016-10-10	83.350	85.130	83.140	83.920	20.980	2,055,600
2016-10-07	82.980	83.500	81.990	82.930	20.733	2,881,600
2016-10-06	83.450	84.190	82.370	83.080	20.770	2,891,200
2016-10-05	82.550	84.860	81.780	83.370	20.843	6,009,600
2016-10-04	84.990	85.490	80.580	81.930	20.483	7,516,800
2016-10-03	86.910	87.810	84.090	84.980	21.245	5,032,800
2016-09-30	88.360	89.020	86.810	87.660	21.915	4,100,400
2016-09-29	89.890	89.980	86.260	87.800	21.950	10,935,200
2016-09-28	93.550	93.720	84.720	89.740	22.435	17,960,400
2016-09-27	92.970	93.900	92.930	93.720	23.430	1,890,800
2016-09-26	93.590	93.850	92.850	93.160	23.290	1,787,200
2016-09-23	94.000	94.240	93.740	93.910	23.478	2,381,200
2016-09-22	94.000	94.790	93.690	94.020	23.505	2,167,600
2016-09-21	93.000	93.690	92.410	93.500	23.375	2,535,600
2016-09-20	93.170	93.500	92.100	92.750	23.188	2,924,000
2016-09-19	93.400	93.720	92.300	93.060	23.265	2,182,800
2016-09-16	92.980	94.130	92.660	93.060	23.265	3,050,400
2016-09-15	91.520	93.850	90.810	92.750	23.188	2,334,400
2016-09-14	90.640	92.800	90.370	91.790	22.948	2,236,800
2016-09-13	92.700	93.370	91.340	91.880	22.970	1,876,000
2016-09-12	92.160	93.240	91.200	93.040	23.260	1,942,000
2016-09-09	95.040	95.400	92.760	92.960	23.240	5,601,200
2016-09-08	94.810	96.380	94.240	95.800	23.950	3,395,200
2016-09-07	94.450	95.810	94.180	95.010	23.753	2,796,800
2016-09-06	92.580	95.500	92.180	94.280	23.570	2,680,000
2016-09-02	92.000	92.790	91.330	92.090	23.023	1,663,200
2016-09-01	91.300	91.930	90.310	91.710	22.928	2,697,600
2016-08-31	91.730	92.000	90.770	91.090	22.773	2,358,800
2016-08-30	91.650	92.470	91.370	92.130	23.033	2,588,400
2016-08-29	91.580	92.640	90.540	91.650	22.913	2,886,400
2016-08-26	90.570	91.460	90.010	91.240	22.810	1,918,800
2016-08-25	90.550	91.780	90.000	90.620	22.655	1,262,800
2016-08-24	91.720	93.870	90.240	90.350	22.588	3,191,600
2016-08-23	90.340	92.250	90.030	92.090	23.023	2,232,400
2016-08-22	90.650	91.470	90.030	90.560	22.640	1,053,600
2016-08-19	90.500	91.330	89.950	90.940	22.735	2,318,400
2016-08-18	90.250	91.430	90.250	90.900	22.725	2,212,000
2016-08-17	90.550	90.710	89.950	90.290	22.573	3,603,600
2016-08-16	90.990	90.990	90.200	90.620	22.655	2,092,400
2016-08-15	90.500	91.300	90.190	90.880	22.720	2,094,400
2016-08-12	91.000	91.000	90.000	90.530	22.633	2,000,000
2016-08-11	90.870	91.160	90.420	90.920	22.730	2,612,800
2016-08-10	90.260	90.970	89.170	90.240	22.560	2,958,800
2016-08-09	91.000	91.450	90.510	91.100	22.775	3,286,000
2016-08-08	91.250	91.720	90.480	90.660	22.665	3,217,600
2016-08-05	91.020	92.220	90.790	91.230	22.808	3,418,000
2016-08-04	91.500	91.770	90.640	91.500	22.875	3,946,000
2016-08-03	87.840	94.500	87.500	90.870	22.718	7,998,000
2016-08-02	92.490	92.860	90.980	92.780	23.195	3,163,600
2016-08-01	92.690	93.260	91.300	92.650	23.163	3,414,800
2016-07-29	90.330	92.390	89.700	92.230	23.058	3,531,200
2016-07-28	88.840	90.610	88.350	89.560	22.390	1,708,400
2016-07-27	88.140	89.230	87.160	88.660	22.165	2,075,600
2016-07-26	88.030	88.680	87.500	88.320	22.080	2,012,800
2016-07-25	87.640	87.860	87.020	87.800	21.950	4,041,200
2016-07-22	87.960	89.050	86.310	87.890	21.973	8,621,200
2016-07-21	84.630	84.630	84.630	84.630	21.158	0

← NewerPage 43 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.