Dexcom Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	52.780	53.080	51.670	51.740	12.935	2,073,200
2014-11-14	53.400	53.620	52.250	52.730	13.183	2,088,800
2014-11-13	53.500	54.500	53.360	53.630	13.408	1,896,000
2014-11-12	52.700	54.170	52.650	54.010	13.503	2,376,400
2014-11-11	53.080	54.000	52.500	53.140	13.285	3,384,000
2014-11-10	50.790	53.500	50.070	53.500	13.375	4,992,000
2014-11-07	46.790	52.080	46.610	50.930	12.733	9,634,400
2014-11-06	43.450	44.770	43.450	44.630	11.158	4,690,000
2014-11-05	45.000	45.170	43.890	44.000	11.000	1,912,000
2014-11-04	44.290	45.400	44.100	44.480	11.120	3,154,000
2014-11-03	45.150	45.150	43.850	43.960	10.990	2,493,600
2014-10-31	46.030	46.240	44.920	44.950	11.238	2,358,000
2014-10-30	44.390	45.500	43.950	44.770	11.193	2,620,400
2014-10-29	44.270	44.860	44.150	44.500	11.125	2,235,600
2014-10-28	43.250	44.530	43.180	44.160	11.040	3,990,800
2014-10-27	43.310	43.310	42.570	43.100	10.775	2,033,600
2014-10-24	44.220	44.530	43.150	43.310	10.828	2,392,800
2014-10-23	43.330	44.530	42.830	44.080	11.020	1,996,800
2014-10-22	44.150	44.580	42.120	42.840	10.710	2,648,400
2014-10-21	42.650	44.140	42.490	44.080	11.020	2,176,400
2014-10-20	40.550	42.190	40.390	42.000	10.500	2,151,200
2014-10-17	42.020	42.020	40.640	40.660	10.165	1,782,400
2014-10-16	40.850	42.420	40.600	41.380	10.345	2,405,200
2014-10-15	40.330	41.930	38.910	41.490	10.373	3,199,200
2014-10-14	40.960	41.680	40.550	40.990	10.248	1,965,600
2014-10-13	40.620	41.720	39.650	40.520	10.130	2,612,800
2014-10-10	40.400	42.040	40.290	40.500	10.125	2,063,200
2014-10-09	41.890	42.520	40.650	40.670	10.168	1,640,400
2014-10-08	40.340	42.050	40.000	41.930	10.483	1,957,200
2014-10-07	40.630	41.140	40.260	40.370	10.093	1,832,800
2014-10-06	42.820	42.990	41.240	41.250	10.313	2,096,800
2014-10-03	41.250	42.930	41.180	42.590	10.648	2,733,600
2014-10-02	39.060	41.020	38.770	40.650	10.163	2,065,600
2014-10-01	39.780	39.840	38.800	39.080	9.770	2,863,600
2014-09-30	41.220	41.430	39.980	39.990	9.998	2,314,400
2014-09-29	40.500	41.670	40.120	41.390	10.348	1,560,400
2014-09-26	40.690	41.190	40.590	41.000	10.250	1,117,600
2014-09-25	41.330	41.330	40.350	40.590	10.148	1,821,200
2014-09-24	40.520	41.630	40.120	41.380	10.345	1,828,800
2014-09-23	40.180	40.790	39.910	40.340	10.085	3,039,600
2014-09-22	41.640	41.650	39.900	40.450	10.113	2,366,800
2014-09-19	42.420	42.480	41.470	41.780	10.445	2,990,400
2014-09-18	41.880	42.620	41.550	42.250	10.563	1,766,400
2014-09-17	41.030	41.800	40.840	41.560	10.390	2,326,400
2014-09-16	40.800	41.480	40.360	41.070	10.268	2,114,800
2014-09-15	42.600	42.600	40.560	40.830	10.208	2,907,600
2014-09-12	43.760	44.070	42.460	42.510	10.628	3,073,600
2014-09-11	42.880	43.850	42.530	43.690	10.923	2,425,200
2014-09-10	42.640	43.620	42.540	43.300	10.825	2,689,600
2014-09-09	43.230	43.530	42.340	42.500	10.625	2,147,600
2014-09-08	42.680	43.290	42.590	43.190	10.798	1,723,200
2014-09-05	42.530	43.210	41.920	42.850	10.713	1,715,600
2014-09-04	43.540	43.950	42.500	42.680	10.670	3,244,400
2014-09-03	44.620	44.650	43.320	43.580	10.895	3,867,600
2014-09-02	44.530	44.940	44.020	44.820	11.205	2,079,200
2014-08-29	44.350	44.930	44.020	44.200	11.050	1,324,000
2014-08-28	44.870	45.420	44.140	44.280	11.070	1,793,200
2014-08-27	45.590	46.120	44.930	45.180	11.295	2,653,200
2014-08-26	43.850	46.370	43.830	45.890	11.473	3,942,000
2014-08-25	44.780	44.780	43.540	43.910	10.978	1,456,800

← NewerPage 51 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.