Dexcom Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	74.560	74.560	68.180	69.540	17.385	4,245,600
2016-01-27	73.090	74.220	71.050	71.320	17.830	1,721,200
2016-01-26	72.890	73.590	70.870	73.210	18.303	2,132,000
2016-01-25	73.760	74.030	72.440	72.660	18.165	1,467,600
2016-01-22	72.560	74.320	72.030	74.020	18.505	2,106,400
2016-01-21	73.970	74.730	72.440	72.480	18.120	2,785,200
2016-01-20	71.360	75.300	70.350	74.040	18.510	6,366,800
2016-01-19	70.490	72.940	70.360	72.430	18.108	4,765,600
2016-01-15	70.000	70.880	68.410	70.240	17.560	4,706,800
2016-01-14	71.500	73.880	66.310	72.400	18.100	6,727,200
2016-01-13	77.670	78.190	70.150	71.320	17.830	6,692,000
2016-01-12	78.290	82.060	77.770	77.890	19.473	5,226,800
2016-01-11	80.420	80.610	76.320	77.820	19.455	3,051,200
2016-01-08	82.790	83.870	79.400	79.600	19.900	3,065,600
2016-01-07	78.880	81.930	78.120	81.790	20.448	4,432,000
2016-01-06	79.440	80.740	78.820	79.390	19.848	4,781,600
2016-01-05	78.590	80.980	78.500	80.760	20.190	3,356,800
2016-01-04	80.280	80.330	77.770	78.490	19.623	4,101,200
2015-12-31	81.860	83.030	81.400	81.900	20.475	4,076,400
2015-12-30	82.170	83.040	81.750	82.350	20.588	2,178,400
2015-12-29	81.700	83.230	81.470	82.330	20.583	1,405,200
2015-12-28	81.060	81.790	80.500	81.700	20.425	1,274,400
2015-12-24	81.200	81.650	80.260	81.130	20.283	1,174,000
2015-12-23	82.660	82.920	81.460	81.870	20.468	1,682,800
2015-12-22	81.910	82.680	79.780	82.570	20.643	2,059,200
2015-12-21	82.350	83.360	81.450	81.630	20.408	1,709,600
2015-12-18	81.790	83.450	81.060	82.110	20.528	2,703,600
2015-12-17	82.300	82.980	81.430	81.730	20.433	1,936,400
2015-12-16	80.050	82.480	79.980	82.020	20.505	3,124,000
2015-12-15	83.560	83.990	78.500	79.180	19.795	4,037,200
2015-12-14	81.680	83.460	81.670	82.960	20.740	1,570,800
2015-12-11	84.080	84.750	81.350	81.770	20.443	2,121,200
2015-12-10	85.430	85.980	83.800	84.960	21.240	2,316,400
2015-12-09	86.780	86.970	84.720	85.250	21.313	1,898,800
2015-12-08	86.610	87.930	86.300	87.270	21.818	1,724,000
2015-12-07	87.380	87.710	86.400	87.230	21.808	1,808,800
2015-12-04	84.540	87.870	84.540	87.770	21.943	2,343,200
2015-12-03	86.420	87.160	83.500	83.940	20.985	2,237,200
2015-12-02	86.380	87.320	85.950	86.220	21.555	1,674,000
2015-12-01	84.460	86.390	84.350	86.170	21.543	2,198,800
2015-11-30	88.590	88.630	84.280	85.020	21.255	2,617,200
2015-11-27	87.430	89.440	87.430	88.830	22.208	844,800
2015-11-25	87.000	88.130	87.000	87.400	21.850	1,259,600
2015-11-24	86.250	86.950	85.600	86.860	21.715	2,222,000
2015-11-23	85.830	86.830	85.310	86.270	21.568	1,804,800
2015-11-20	85.100	87.980	85.100	86.290	21.573	3,136,800
2015-11-19	84.800	86.330	84.430	84.610	21.153	2,465,200
2015-11-18	83.410	85.150	82.620	84.980	21.245	1,962,000
2015-11-17	82.930	83.880	82.480	82.910	20.728	1,799,600
2015-11-16	84.510	84.800	82.260	83.000	20.750	2,045,600
2015-11-13	82.930	85.230	82.680	84.420	21.105	2,556,800
2015-11-12	84.310	84.430	82.910	83.390	20.848	1,840,400
2015-11-11	85.510	86.070	84.060	84.740	21.185	2,105,200
2015-11-10	85.040	85.750	83.970	84.920	21.230	2,980,400
2015-11-09	83.960	85.240	83.010	85.030	21.258	3,671,200
2015-11-06	84.760	85.070	83.190	84.720	21.180	3,281,600
2015-11-05	80.620	85.890	80.620	84.810	21.203	5,405,200
2015-11-04	87.390	88.640	86.000	87.050	21.763	2,597,200
2015-11-03	86.210	88.760	84.560	87.430	21.858	4,323,600
2015-11-02	84.590	87.330	84.060	86.810	21.703	4,466,400

← NewerPage 46 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.