Dexcom Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	68.310	69.780	68.270	69.130	17.283	2,538,800
2016-04-22	67.500	68.870	67.500	68.430	17.108	1,774,800
2016-04-21	67.270	68.090	67.080	67.680	16.920	1,986,800
2016-04-20	66.900	67.560	65.900	67.060	16.765	1,480,400
2016-04-19	67.700	67.900	66.520	66.800	16.700	2,470,400
2016-04-18	66.380	68.040	66.280	67.660	16.915	1,718,400
2016-04-15	67.070	67.590	66.130	66.810	16.703	1,781,200
2016-04-14	65.750	67.900	65.600	67.040	16.760	2,784,800
2016-04-13	65.530	66.450	64.860	65.870	16.468	3,044,000
2016-04-12	66.520	66.790	64.140	65.290	16.323	3,699,600
2016-04-11	68.000	68.270	66.490	66.800	16.700	2,420,400
2016-04-08	69.010	69.430	67.010	68.080	17.020	1,848,800
2016-04-07	68.350	68.980	67.810	68.430	17.108	2,471,200
2016-04-06	67.360	68.980	67.320	68.720	17.180	2,493,200
2016-04-05	69.500	69.880	67.560	67.790	16.948	2,861,200
2016-04-04	68.150	72.110	67.630	70.490	17.623	6,009,600
2016-04-01	67.460	69.370	66.000	67.630	16.908	4,494,000
2016-03-31	65.220	69.120	65.100	67.910	16.978	5,384,800
2016-03-30	63.220	66.250	63.220	65.500	16.375	4,799,200
2016-03-29	60.000	63.240	58.900	62.880	15.720	3,935,200
2016-03-28	59.740	60.010	59.030	59.460	14.865	2,702,800
2016-03-24	60.560	60.740	59.190	59.960	14.990	1,736,000
2016-03-23	62.070	62.280	61.020	61.150	15.288	2,191,200
2016-03-22	59.420	63.170	59.420	62.690	15.673	3,264,000
2016-03-21	60.180	61.170	59.280	59.510	14.878	2,405,600
2016-03-18	59.700	61.270	58.880	60.730	15.183	2,975,200
2016-03-17	60.040	60.560	58.450	59.400	14.850	3,124,800
2016-03-16	61.980	62.970	59.940	60.240	15.060	2,659,600
2016-03-15	63.380	63.620	61.820	61.960	15.490	4,002,400
2016-03-14	62.470	64.590	62.470	64.040	16.010	3,709,200
2016-03-11	63.440	65.430	63.090	65.150	16.288	2,704,400
2016-03-10	64.530	65.290	61.260	62.610	15.653	5,777,200
2016-03-09	66.190	66.290	62.380	64.530	16.133	5,024,800
2016-03-08	67.880	68.910	65.880	66.100	16.525	2,282,400
2016-03-07	66.660	68.870	66.230	68.380	17.095	2,822,400
2016-03-04	66.260	67.800	66.110	66.830	16.708	2,030,400
2016-03-03	65.410	66.520	64.540	66.400	16.600	2,013,600
2016-03-02	65.830	66.490	64.760	65.760	16.440	3,734,400
2016-03-01	65.870	65.870	63.710	65.650	16.413	2,659,600
2016-02-29	66.170	67.850	64.690	65.060	16.265	2,222,800
2016-02-26	67.250	68.680	64.920	65.920	16.480	2,703,600
2016-02-25	64.910	68.140	64.910	67.210	16.803	5,044,000
2016-02-24	60.040	64.900	56.520	64.450	16.113	7,448,800
2016-02-23	63.570	66.300	62.870	63.270	15.818	2,966,800
2016-02-22	63.650	64.540	63.000	63.570	15.893	3,907,600
2016-02-19	61.160	64.190	60.500	63.190	15.798	3,523,200
2016-02-18	62.340	63.190	61.500	61.700	15.425	3,270,000
2016-02-17	59.750	62.500	59.070	61.820	15.455	4,165,200
2016-02-16	56.830	60.370	56.230	59.260	14.815	3,737,200
2016-02-12	57.340	57.490	54.500	56.120	14.030	3,082,800
2016-02-11	56.530	58.150	55.340	56.250	14.063	4,240,800
2016-02-10	54.000	58.850	53.750	58.260	14.565	7,374,000
2016-02-09	52.920	55.870	51.450	53.380	13.345	7,663,200
2016-02-08	59.940	59.990	47.920	53.650	13.413	21,313,200
2016-02-05	70.540	71.760	61.400	61.980	15.495	12,388,800
2016-02-04	70.040	71.300	69.110	70.630	17.658	2,067,600
2016-02-03	70.550	71.640	68.800	69.890	17.473	2,603,200
2016-02-02	71.220	72.830	70.280	70.640	17.660	1,868,800
2016-02-01	71.010	72.410	70.020	72.030	18.008	1,656,400
2016-01-29	69.360	72.190	69.360	71.280	17.820	2,314,400

← NewerPage 45 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.