Dexcom Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	83.890	85.120	83.540	84.630	21.158	3,681,600
2016-07-19	79.200	86.350	78.950	83.040	20.760	10,231,600
2016-07-18	78.300	78.520	76.760	78.190	19.548	4,763,200
2016-07-15	78.100	78.500	76.760	77.550	19.388	2,974,000
2016-07-14	80.020	80.080	77.040	78.110	19.528	3,496,400
2016-07-13	80.120	80.470	79.040	79.330	19.833	2,154,000
2016-07-12	79.900	81.000	79.400	79.800	19.950	2,491,600
2016-07-11	79.490	79.820	78.640	79.400	19.850	2,940,400
2016-07-08	79.000	79.000	77.290	78.870	19.718	4,275,200
2016-07-07	78.580	78.880	76.210	78.210	19.553	3,296,000
2016-07-06	79.000	79.150	77.970	78.690	19.673	3,840,800
2016-07-05	79.520	79.520	78.480	79.050	19.763	3,131,600
2016-07-01	79.620	80.220	78.980	79.580	19.895	2,115,600
2016-06-30	79.260	79.880	78.340	79.330	19.833	5,231,200
2016-06-29	78.100	81.230	78.010	79.000	19.750	5,046,000
2016-06-28	76.500	78.320	76.220	78.040	19.510	3,373,200
2016-06-27	76.830	77.460	74.590	75.910	18.978	4,166,000
2016-06-24	74.660	77.830	73.170	77.460	19.365	6,242,000
2016-06-23	77.750	78.170	76.460	77.590	19.398	4,960,400
2016-06-22	77.330	77.770	76.170	77.490	19.373	3,848,400
2016-06-21	77.740	77.740	75.550	77.510	19.378	4,609,600
2016-06-20	74.890	77.620	73.930	77.240	19.310	7,456,000
2016-06-17	72.350	72.870	71.610	72.600	18.150	2,858,000
2016-06-16	72.700	72.910	71.480	72.490	18.123	3,028,000
2016-06-15	73.800	74.990	72.570	72.950	18.238	4,130,000
2016-06-14	72.230	73.800	71.170	73.400	18.350	3,917,600
2016-06-13	71.440	74.850	70.580	72.080	18.020	4,377,200
2016-06-10	72.270	72.940	71.130	71.910	17.978	3,346,000
2016-06-09	73.330	74.710	71.480	72.670	18.168	4,693,200
2016-06-08	69.060	73.460	68.280	73.340	18.335	6,899,600
2016-06-07	68.290	69.080	68.020	69.060	17.265	4,442,000
2016-06-06	66.870	68.900	66.590	68.570	17.143	2,072,400
2016-06-03	67.530	67.920	66.570	67.510	16.878	3,119,200
2016-06-02	64.590	67.670	63.590	67.640	16.910	4,012,000
2016-06-01	63.510	65.600	62.680	64.750	16.188	5,837,600
2016-05-31	65.250	65.290	63.590	64.490	16.123	3,436,800
2016-05-27	63.070	65.430	62.300	65.290	16.323	4,150,400
2016-05-26	65.210	65.210	62.910	63.150	15.788	3,238,400
2016-05-25	64.780	65.740	64.260	65.320	16.330	2,955,600
2016-05-24	63.930	65.720	62.850	64.970	16.243	3,044,000
2016-05-23	63.150	64.410	62.880	63.480	15.870	3,949,600
2016-05-20	62.700	64.080	62.440	63.820	15.955	2,736,000
2016-05-19	61.630	63.170	61.180	62.270	15.568	2,768,800
2016-05-18	61.800	62.110	61.090	61.840	15.460	2,514,400
2016-05-17	62.590	63.220	61.600	61.910	15.478	2,664,400
2016-05-16	60.950	62.950	60.810	62.800	15.700	3,546,400
2016-05-13	60.880	61.430	60.130	60.630	15.158	2,294,800
2016-05-12	63.850	63.940	60.300	61.160	15.290	2,681,200
2016-05-11	62.870	64.800	62.670	63.450	15.863	3,076,400
2016-05-10	62.930	62.940	61.700	62.490	15.623	2,115,200
2016-05-09	61.200	62.950	61.090	62.440	15.610	3,402,000
2016-05-06	61.360	61.820	60.070	61.310	15.328	2,861,600
2016-05-05	61.280	61.860	60.840	61.400	15.350	3,504,000
2016-05-04	62.770	62.770	61.070	61.400	15.350	3,390,000
2016-05-03	63.800	64.920	62.150	63.080	15.770	8,217,600
2016-05-02	64.120	65.890	63.590	65.100	16.275	3,220,400
2016-04-29	65.670	65.670	62.640	64.380	16.095	4,622,000
2016-04-28	67.040	69.000	65.700	65.960	16.490	6,638,000
2016-04-27	69.070	70.800	67.800	68.410	17.103	3,556,400
2016-04-26	69.100	69.870	68.520	69.820	17.455	2,072,800

← NewerPage 44 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.