Dexcom Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	94.700	97.580	91.460	93.310	23.328	14,646,400
2015-08-05	85.130	87.000	84.700	85.950	21.488	6,371,600
2015-08-04	84.680	85.570	84.100	84.930	21.233	2,486,800
2015-08-03	85.000	85.770	83.340	84.530	21.133	1,770,400
2015-07-31	84.500	86.080	83.460	84.650	21.163	1,991,200
2015-07-30	83.390	84.280	82.000	83.920	20.980	1,749,200
2015-07-29	83.600	83.920	81.770	83.560	20.890	2,060,400
2015-07-28	82.380	83.500	80.880	83.410	20.853	2,326,400
2015-07-27	82.460	82.500	80.800	81.700	20.425	3,853,200
2015-07-24	84.820	85.450	82.810	83.090	20.773	2,024,800
2015-07-23	85.370	86.200	84.580	85.130	21.283	1,658,400
2015-07-22	84.050	85.780	84.050	85.410	21.353	1,909,600
2015-07-21	83.480	84.610	82.550	84.530	21.133	2,669,600
2015-07-20	84.210	84.320	83.120	83.480	20.870	1,632,800
2015-07-17	83.730	84.090	82.940	83.790	20.948	1,483,600
2015-07-16	82.000	83.830	81.280	83.670	20.918	3,879,200
2015-07-15	82.340	82.610	80.590	80.910	20.228	2,605,600
2015-07-14	82.070	82.980	81.820	82.260	20.565	2,161,600
2015-07-13	82.260	83.110	81.640	82.010	20.503	3,139,600
2015-07-10	81.030	81.540	80.560	81.450	20.363	3,598,800
2015-07-09	80.160	80.780	79.960	80.160	20.040	3,566,000
2015-07-08	81.620	81.620	79.050	79.510	19.878	3,266,800
2015-07-07	79.950	81.170	78.000	81.070	20.268	4,691,600
2015-07-06	78.780	80.390	78.000	79.710	19.928	9,198,400
2015-07-02	80.100	80.100	78.930	79.360	19.840	3,665,200
2015-07-01	80.570	81.400	79.310	79.770	19.943	4,465,200
2015-06-30	79.900	80.230	79.360	79.980	19.995	5,130,800
2015-06-29	78.490	80.570	77.930	79.100	19.775	5,770,800
2015-06-26	78.170	79.990	77.550	79.600	19.900	41,548,800
2015-06-25	77.500	78.170	77.020	77.760	19.440	3,300,400
2015-06-24	77.970	78.100	76.760	77.100	19.275	3,221,200
2015-06-23	77.800	78.000	77.250	77.930	19.483	2,834,400
2015-06-22	78.380	78.380	77.040	77.810	19.453	2,588,400
2015-06-19	77.630	77.980	76.870	77.620	19.405	3,559,200
2015-06-18	75.020	77.670	75.020	77.400	19.350	3,751,600
2015-06-17	73.060	75.490	73.020	74.970	18.743	3,311,600
2015-06-16	72.020	73.340	71.800	72.790	18.198	1,952,800
2015-06-15	71.390	72.470	70.020	72.370	18.093	2,806,800
2015-06-12	73.350	73.350	72.100	72.440	18.110	2,650,400
2015-06-11	72.270	73.500	71.950	73.390	18.348	1,637,600
2015-06-10	71.420	72.500	70.590	72.170	18.043	2,174,400
2015-06-09	71.890	71.890	70.020	70.900	17.725	2,444,000
2015-06-08	72.830	72.830	71.560	71.740	17.935	1,968,000
2015-06-05	71.960	72.870	71.430	72.610	18.153	2,479,200
2015-06-04	72.110	72.390	70.590	71.860	17.965	2,609,600
2015-06-03	72.930	72.990	71.840	72.480	18.120	1,814,000
2015-06-02	72.030	73.390	71.500	72.590	18.148	1,924,400
2015-06-01	71.610	73.000	71.190	72.350	18.088	2,265,200
2015-05-29	71.000	72.720	70.750	71.720	17.930	2,816,000
2015-05-28	71.440	71.800	70.360	71.270	17.818	2,720,400
2015-05-27	68.630	71.730	68.220	71.640	17.910	3,388,800
2015-05-26	68.000	69.160	67.680	68.650	17.163	2,298,000
2015-05-22	68.200	68.880	67.880	68.680	17.170	1,899,200
2015-05-21	68.970	69.210	67.780	68.250	17.063	1,830,800
2015-05-20	70.000	70.340	68.740	69.170	17.293	1,384,800
2015-05-19	70.000	70.380	69.270	69.790	17.448	1,758,800
2015-05-18	68.300	70.370	67.930	70.100	17.525	1,920,400
2015-05-15	69.010	69.220	67.720	68.390	17.098	1,160,400
2015-05-14	68.030	69.800	66.550	68.930	17.233	2,278,400
2015-05-13	68.210	68.260	66.500	67.770	16.943	1,468,400

← NewerPage 48 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.