Dexcom Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	67.210	68.580	66.150	68.080	17.020	2,282,000
2015-05-11	67.750	68.720	67.400	67.600	16.900	1,835,600
2015-05-08	68.230	68.980	67.160	67.900	16.975	2,468,400
2015-05-07	66.110	68.360	65.900	67.480	16.870	2,821,600
2015-05-06	66.240	66.740	65.390	66.320	16.580	1,988,800
2015-05-05	67.810	68.490	65.760	66.200	16.550	2,852,800
2015-05-04	66.740	68.630	66.660	68.190	17.048	3,164,000
2015-05-01	68.160	68.480	66.560	67.120	16.780	3,626,800
2015-04-30	66.200	69.650	65.800	67.570	16.893	6,211,200
2015-04-29	67.350	68.330	66.260	67.130	16.783	5,497,600
2015-04-28	67.550	68.650	65.800	68.030	17.008	3,521,200
2015-04-27	69.890	70.120	66.580	67.560	16.890	3,520,000
2015-04-24	70.810	71.030	69.200	69.430	17.358	2,600,800
2015-04-23	69.260	71.240	69.020	70.560	17.640	4,164,800
2015-04-22	70.400	70.880	68.610	69.280	17.320	2,506,400
2015-04-21	68.550	70.540	68.140	70.330	17.583	2,248,400
2015-04-20	68.230	68.700	67.160	68.420	17.105	1,992,800
2015-04-17	67.270	67.630	66.680	67.400	16.850	1,774,400
2015-04-16	68.590	68.840	67.390	67.930	16.983	2,152,400
2015-04-15	68.010	68.790	67.180	68.490	17.123	2,764,000
2015-04-14	67.430	68.110	66.770	67.900	16.975	1,621,600
2015-04-13	67.980	68.910	66.780	67.420	16.855	2,664,000
2015-04-10	65.300	68.490	65.020	67.890	16.973	5,242,800
2015-04-09	64.270	65.190	63.950	65.000	16.250	3,105,200
2015-04-08	63.020	64.500	62.880	64.210	16.053	2,824,400
2015-04-07	63.470	64.200	63.030	63.210	15.803	2,496,800
2015-04-06	62.330	63.570	62.000	63.380	15.845	2,434,400
2015-04-02	61.620	62.990	61.000	62.950	15.738	2,598,400
2015-04-01	61.880	62.180	60.800	61.490	15.373	2,692,400
2015-03-31	61.690	62.860	61.400	62.340	15.585	3,271,200
2015-03-30	60.810	62.540	60.450	61.980	15.495	2,671,200
2015-03-27	58.250	60.560	58.250	60.160	15.040	1,928,800
2015-03-26	59.560	59.740	57.820	58.370	14.593	2,820,000
2015-03-25	61.840	61.840	59.500	59.770	14.943	2,584,400
2015-03-24	61.600	62.390	61.000	61.220	15.305	1,663,200
2015-03-23	61.720	61.860	60.870	61.540	15.385	2,477,600
2015-03-20	63.480	64.000	61.620	61.970	15.493	3,025,600
2015-03-19	62.280	63.680	61.970	63.440	15.860	1,540,800
2015-03-18	62.360	63.500	61.450	62.500	15.625	2,326,400
2015-03-17	62.920	63.300	61.900	62.310	15.578	1,384,000
2015-03-16	60.560	64.000	60.520	63.000	15.750	3,881,600
2015-03-13	59.020	60.230	59.020	60.030	15.008	3,583,200
2015-03-12	58.920	60.000	57.900	59.720	14.930	4,938,800
2015-03-11	58.510	60.030	57.950	59.910	14.978	3,347,600
2015-03-10	58.920	59.450	57.880	58.500	14.625	5,126,000
2015-03-09	59.870	59.930	58.430	59.610	14.903	3,043,200
2015-03-06	59.800	60.350	59.020	59.590	14.898	2,552,800
2015-03-05	59.820	60.850	59.770	60.550	15.138	2,188,800
2015-03-04	58.870	60.190	58.100	59.880	14.970	2,928,800
2015-03-03	59.630	59.730	57.440	59.050	14.763	4,125,600
2015-03-02	60.600	61.010	59.080	59.660	14.915	4,476,800
2015-02-27	62.250	62.960	60.520	60.740	15.185	2,516,400
2015-02-26	63.340	63.630	60.150	61.960	15.490	5,010,800
2015-02-25	61.930	63.360	61.060	63.340	15.835	3,848,800
2015-02-24	63.470	63.470	61.070	61.610	15.403	2,456,000
2015-02-23	64.640	64.640	62.770	63.530	15.883	1,809,200
2015-02-20	63.140	64.440	62.320	64.420	16.105	1,524,800
2015-02-19	62.560	63.370	62.310	63.040	15.760	1,240,000
2015-02-18	62.400	62.680	61.300	62.610	15.653	1,942,400
2015-02-17	63.130	63.130	61.400	62.410	15.603	1,548,400

← NewerPage 49 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.