Dexcom Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	43.610	44.810	43.000	44.080	11.020	2,747,200
2014-08-21	44.200	44.230	42.980	43.540	10.885	2,770,000
2014-08-20	44.640	44.910	43.620	44.140	11.035	1,711,600
2014-08-19	44.370	45.450	44.300	44.920	11.230	3,301,600
2014-08-18	43.900	44.420	43.500	44.410	11.103	2,311,200
2014-08-15	44.370	44.370	42.890	43.620	10.905	1,804,400
2014-08-14	43.670	44.440	43.360	43.930	10.983	1,949,200
2014-08-13	43.140	44.270	42.600	43.890	10.973	2,266,800
2014-08-12	43.710	43.930	42.780	42.890	10.723	2,854,800
2014-08-11	44.510	44.940	43.770	43.850	10.963	3,608,000
2014-08-08	43.250	44.430	43.020	44.250	11.063	4,168,800
2014-08-07	40.240	43.980	39.820	43.410	10.853	10,364,000
2014-08-06	38.610	39.500	38.150	38.210	9.553	3,554,400
2014-08-05	38.260	39.490	37.950	39.100	9.775	2,255,600
2014-08-04	37.480	38.580	37.190	38.420	9.605	2,464,000
2014-08-01	37.720	38.170	36.530	37.230	9.308	3,276,800
2014-07-31	39.420	39.560	37.660	37.680	9.420	2,974,400
2014-07-30	40.200	40.940	39.610	40.110	10.028	3,104,000
2014-07-29	39.310	40.380	39.000	39.880	9.970	3,173,200
2014-07-28	39.200	39.440	38.100	39.310	9.828	2,861,600
2014-07-25	38.030	39.290	37.860	39.050	9.763	3,052,400
2014-07-24	38.420	38.780	38.050	38.430	9.608	2,228,000
2014-07-23	37.930	38.570	37.880	38.500	9.625	2,222,400
2014-07-22	37.210	38.380	36.950	37.830	9.458	1,941,200
2014-07-21	36.450	37.280	36.120	36.950	9.238	1,732,400
2014-07-18	35.720	36.800	35.500	36.720	9.180	2,256,400
2014-07-17	36.140	36.850	35.710	35.880	8.970	2,844,400
2014-07-16	36.650	36.820	36.010	36.530	9.133	1,993,600
2014-07-15	37.080	37.430	36.290	36.410	9.103	2,240,800
2014-07-14	37.090	37.170	36.270	37.000	9.250	1,813,200
2014-07-11	35.810	36.740	35.600	36.610	9.153	2,134,800
2014-07-10	34.920	36.390	34.670	35.930	8.983	1,694,000
2014-07-09	35.380	36.300	35.380	36.170	9.043	2,356,400
2014-07-08	37.740	37.820	35.240	35.350	8.838	4,786,800
2014-07-07	39.680	39.680	37.840	37.930	9.483	2,776,400
2014-07-03	40.000	40.100	39.350	39.830	9.958	943,600
2014-07-02	39.710	40.510	39.500	39.730	9.933	2,204,000
2014-07-01	39.930	40.080	39.370	39.680	9.920	5,667,600
2014-06-30	39.500	40.210	39.430	39.660	9.915	3,608,800
2014-06-27	40.170	40.250	39.340	39.650	9.913	4,065,600
2014-06-26	40.880	40.980	40.150	40.400	10.100	2,238,400
2014-06-25	40.490	40.980	40.200	40.810	10.203	2,078,400
2014-06-24	40.610	41.590	40.590	40.740	10.185	2,574,000
2014-06-23	40.970	41.550	40.530	40.910	10.228	3,153,600
2014-06-20	40.000	41.060	39.670	41.000	10.250	4,091,600
2014-06-19	39.920	40.020	39.330	39.990	9.998	2,078,000
2014-06-18	39.090	39.910	39.030	39.890	9.973	3,182,000
2014-06-17	37.950	39.980	37.240	39.220	9.805	5,280,800
2014-06-16	36.150	37.870	36.040	37.830	9.458	3,270,000
2014-06-13	36.190	37.060	35.290	36.000	9.000	2,072,400
2014-06-12	36.130	36.490	35.460	36.010	9.003	2,222,400
2014-06-11	36.840	36.960	35.910	36.230	9.058	1,812,800
2014-06-10	37.160	37.520	36.510	37.080	9.270	2,650,400
2014-06-09	36.550	37.480	36.370	37.380	9.345	3,355,600
2014-06-06	36.600	36.730	36.040	36.720	9.180	2,652,400
2014-06-05	35.540	36.480	35.500	36.130	9.033	3,561,600
2014-06-04	33.750	34.910	33.250	34.880	8.720	4,574,400
2014-06-03	32.780	33.170	32.140	32.580	8.145	2,322,000
2014-06-02	33.640	33.790	32.480	33.240	8.310	1,791,600
2014-05-30	34.430	34.650	33.580	33.760	8.440	3,184,000

← NewerPage 52 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.