Dexcom Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	62.120	63.070	61.880	62.680	15.670	1,468,800
2015-02-12	63.790	63.970	61.790	61.940	15.485	2,950,800
2015-02-11	62.710	63.980	62.410	63.390	15.848	1,563,600
2015-02-10	62.310	62.800	60.690	62.690	15.673	1,979,200
2015-02-09	62.440	63.250	60.750	61.590	15.398	2,168,800
2015-02-06	62.320	63.650	61.630	62.480	15.620	1,771,600
2015-02-05	61.270	62.060	60.870	62.020	15.505	1,800,400
2015-02-04	61.010	61.800	60.530	60.990	15.248	1,513,200
2015-02-03	61.340	61.840	59.940	61.220	15.305	2,634,400
2015-02-02	60.000	61.430	59.900	61.310	15.328	3,890,400
2015-01-30	60.490	61.350	59.680	59.780	14.945	1,999,200
2015-01-29	60.600	61.000	59.400	61.000	15.250	2,443,600
2015-01-28	62.880	63.430	60.360	60.590	15.148	3,176,800
2015-01-27	62.270	63.560	61.820	62.320	15.580	3,222,000
2015-01-26	58.790	62.810	58.580	62.780	15.695	5,552,400
2015-01-23	57.950	58.760	57.130	57.940	14.485	1,750,000
2015-01-22	56.810	58.110	55.930	58.110	14.528	2,368,800
2015-01-21	57.260	57.830	55.950	56.240	14.060	1,919,200
2015-01-20	59.280	59.280	56.640	57.500	14.375	3,185,200
2015-01-16	57.320	59.040	56.560	58.970	14.743	1,636,800
2015-01-15	59.450	59.620	56.930	57.420	14.355	2,220,400
2015-01-14	59.500	60.540	58.800	59.140	14.785	2,617,600
2015-01-13	60.510	62.850	59.150	59.990	14.998	4,133,200
2015-01-12	58.430	59.480	58.420	59.030	14.758	3,280,000
2015-01-09	58.530	58.930	57.430	58.190	14.548	2,166,400
2015-01-08	56.240	58.630	55.600	58.370	14.593	3,654,000
2015-01-07	54.630	55.610	53.300	55.600	13.900	2,671,600
2015-01-06	55.200	55.790	53.900	54.210	13.553	3,276,400
2015-01-05	54.090	56.080	54.090	55.460	13.865	2,171,200
2015-01-02	55.620	56.610	54.220	54.510	13.628	1,607,600
2014-12-31	55.360	56.380	54.970	55.050	13.763	1,223,200
2014-12-30	55.780	56.220	54.770	55.200	13.800	1,364,400
2014-12-29	55.920	56.680	55.440	56.130	14.033	1,592,800
2014-12-26	55.070	55.600	54.700	55.150	13.788	784,400
2014-12-24	54.310	55.500	53.960	54.940	13.735	988,400
2014-12-23	56.730	56.900	53.520	53.950	13.488	3,228,400
2014-12-22	56.770	56.780	56.100	56.440	14.110	1,496,800
2014-12-19	56.810	57.200	56.280	56.550	14.138	2,826,400
2014-12-18	56.610	56.880	55.820	56.850	14.213	2,199,200
2014-12-17	53.740	55.840	53.080	55.740	13.935	2,224,400
2014-12-16	52.610	54.240	52.600	53.260	13.315	1,682,800
2014-12-15	53.730	54.190	52.400	52.850	13.213	2,985,200
2014-12-12	53.630	54.630	53.010	53.660	13.415	3,206,000
2014-12-11	55.660	55.940	54.100	54.330	13.583	3,361,200
2014-12-10	58.140	58.150	55.500	55.540	13.885	3,070,000
2014-12-09	55.480	58.320	55.470	58.300	14.575	2,591,200
2014-12-08	55.400	56.600	54.670	56.060	14.015	2,763,200
2014-12-05	54.550	55.700	54.480	55.310	13.828	2,523,200
2014-12-04	54.310	55.090	53.900	54.590	13.648	2,509,600
2014-12-03	53.450	55.150	53.170	54.500	13.625	2,755,200
2014-12-02	51.410	53.480	51.400	53.450	13.363	2,732,400
2014-12-01	50.900	52.000	50.540	51.300	12.825	3,207,200
2014-11-28	51.680	52.240	51.350	51.460	12.865	1,672,400
2014-11-26	50.830	51.540	50.630	51.350	12.838	1,746,800
2014-11-25	51.410	51.800	50.430	50.710	12.678	2,572,000
2014-11-24	50.410	51.260	50.060	51.180	12.795	3,219,600
2014-11-21	51.720	51.720	49.840	50.370	12.593	2,956,000
2014-11-20	50.330	51.100	50.100	50.850	12.713	1,514,400
2014-11-19	51.440	51.740	50.430	50.480	12.620	2,247,600
2014-11-18	51.570	52.600	51.480	51.590	12.898	2,701,200

← NewerPage 50 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.