Dexcom Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	82.640	84.210	81.710	83.320	20.830	2,636,800
2015-10-29	83.780	84.500	81.600	82.450	20.613	2,071,600
2015-10-28	83.680	84.830	81.840	84.070	21.018	2,755,600
2015-10-27	81.790	83.830	81.160	83.590	20.898	2,868,400
2015-10-26	82.130	84.060	81.120	82.520	20.630	3,560,800
2015-10-23	78.430	82.630	78.000	82.500	20.625	4,797,200
2015-10-22	80.200	80.650	75.640	78.040	19.510	5,038,400
2015-10-21	81.100	82.450	77.620	79.610	19.903	3,476,000
2015-10-20	82.740	83.870	79.550	80.580	20.145	3,106,000
2015-10-19	83.380	84.900	82.160	83.250	20.813	3,707,200
2015-10-16	84.390	86.150	82.130	83.280	20.820	8,539,600
2015-10-15	80.140	85.410	76.490	84.350	21.088	17,101,600
2015-10-14	74.990	75.180	70.290	70.650	17.663	9,056,800
2015-10-13	76.950	77.270	75.150	75.440	18.860	4,596,400
2015-10-12	77.530	79.140	75.910	77.960	19.490	2,954,400
2015-10-09	78.440	78.470	76.140	77.550	19.388	3,388,400
2015-10-08	78.590	79.200	74.750	77.990	19.498	5,456,000
2015-10-07	80.420	80.650	77.730	78.660	19.665	7,272,000
2015-10-06	84.790	84.790	78.270	80.120	20.030	5,853,600
2015-10-05	87.350	88.730	83.610	84.560	21.140	5,709,600
2015-10-02	86.350	86.970	83.680	86.710	21.678	3,941,600
2015-10-01	85.610	86.020	83.830	85.680	21.420	5,728,000
2015-09-30	84.300	85.970	83.460	85.860	21.465	5,224,800
2015-09-29	84.580	86.580	82.060	82.990	20.748	4,687,600
2015-09-28	90.240	91.420	82.240	84.830	21.208	7,612,000
2015-09-25	98.240	98.280	90.790	92.060	23.015	4,281,200
2015-09-24	100.11	100.21	95.550	97.040	24.260	3,367,200
2015-09-23	97.330	100.72	96.280	100.55	25.138	3,551,200
2015-09-22	98.960	98.960	96.260	97.450	24.363	2,744,000
2015-09-21	101.09	101.60	98.350	99.890	24.973	3,046,000
2015-09-18	100.23	102.67	99.910	100.00	25.000	6,540,400
2015-09-17	98.120	103.29	97.680	101.91	25.478	7,865,600
2015-09-16	96.590	97.670	95.610	97.470	24.368	2,345,200
2015-09-15	96.000	97.100	95.330	96.720	24.180	2,132,000
2015-09-14	97.910	98.570	95.030	95.730	23.933	3,275,600
2015-09-11	95.670	97.950	94.410	97.410	24.353	4,146,000
2015-09-10	90.480	97.800	90.320	96.430	24.108	7,118,000
2015-09-09	91.700	91.900	90.250	90.840	22.710	3,604,400
2015-09-08	89.890	91.370	88.800	91.050	22.763	2,675,600
2015-09-04	87.000	88.980	86.650	88.310	22.078	2,110,000
2015-09-03	89.890	90.640	87.820	88.010	22.003	2,867,600
2015-09-02	89.190	90.020	87.440	89.370	22.343	2,438,400
2015-09-01	90.980	92.270	87.390	87.820	21.955	5,426,000
2015-08-31	93.300	96.240	93.100	94.140	23.535	5,035,600
2015-08-28	92.810	95.670	92.810	94.190	23.548	4,276,400
2015-08-27	93.590	94.950	92.000	93.740	23.435	5,512,000
2015-08-26	91.640	91.990	89.160	91.530	22.883	5,770,000
2015-08-25	92.000	92.310	87.000	89.570	22.393	8,056,000
2015-08-24	78.590	85.490	76.460	85.490	21.373	7,113,200
2015-08-21	89.790	90.900	88.340	90.010	22.503	5,770,000
2015-08-20	94.500	94.980	90.500	90.580	22.645	4,064,400
2015-08-19	96.400	97.010	94.000	95.500	23.875	3,018,800
2015-08-18	97.450	98.800	96.520	96.660	24.165	2,631,200
2015-08-17	98.320	98.430	95.270	98.110	24.528	2,946,400
2015-08-14	98.010	98.850	97.240	98.180	24.545	2,641,200
2015-08-13	96.090	98.290	95.320	97.070	24.268	3,120,000
2015-08-12	94.970	96.230	93.690	95.820	23.955	2,737,600
2015-08-11	92.000	96.190	91.400	95.910	23.978	5,842,400
2015-08-10	91.480	92.190	89.520	90.290	22.573	3,648,400
2015-08-07	92.490	93.110	90.620	91.760	22.940	3,778,800

← NewerPage 47 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.