Dexcom Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	34.230	34.560	34.170	34.420	8.605	2,459,200
2014-05-28	34.600	34.980	34.170	34.180	8.545	3,121,600
2014-05-27	33.460	34.580	33.050	34.560	8.640	3,139,600
2014-05-23	32.390	33.410	32.070	33.180	8.295	2,468,400
2014-05-22	31.970	32.690	31.850	32.350	8.088	2,389,600
2014-05-21	31.670	32.890	31.540	31.930	7.983	3,520,400
2014-05-20	32.490	32.570	31.050	31.300	7.825	3,935,600
2014-05-19	32.390	32.870	32.010	32.560	8.140	3,790,400
2014-05-16	31.730	32.630	31.550	32.420	8.105	4,879,200
2014-05-15	31.550	31.840	30.780	31.750	7.938	3,190,000
2014-05-14	31.700	32.750	31.490	31.810	7.953	3,352,800
2014-05-13	32.120	32.660	31.480	31.860	7.965	3,461,200
2014-05-12	31.520	32.660	31.420	32.090	8.023	3,814,000
2014-05-09	29.920	31.550	29.540	31.520	7.880	4,626,800
2014-05-08	29.670	30.800	29.360	30.100	7.525	4,978,400
2014-05-07	30.400	30.530	28.680	29.680	7.420	5,742,800
2014-05-06	31.270	31.760	30.470	30.500	7.625	3,566,400
2014-05-05	31.010	31.920	30.900	31.490	7.873	4,984,000
2014-05-02	32.690	33.940	28.090	31.850	7.963	13,350,000
2014-05-01	32.250	33.040	31.870	32.750	8.188	5,898,800
2014-04-30	32.460	32.790	31.740	32.440	8.110	3,087,600
2014-04-29	32.660	33.950	32.300	32.460	8.115	3,219,200
2014-04-28	33.600	33.990	32.020	32.660	8.165	3,087,200
2014-04-25	34.420	34.520	33.310	33.380	8.345	3,512,800
2014-04-24	36.290	37.000	34.020	34.680	8.670	4,059,600
2014-04-23	36.020	36.300	35.590	36.010	9.003	2,320,800
2014-04-22	36.120	36.750	35.830	36.120	9.030	2,181,600
2014-04-21	36.700	36.890	35.710	36.070	9.018	1,960,800
2014-04-17	36.030	36.990	35.350	36.580	9.145	2,772,400
2014-04-16	34.180	36.380	34.180	36.030	9.008	4,356,400
2014-04-15	35.530	35.530	32.280	34.160	8.540	6,950,000
2014-04-14	35.860	36.270	34.900	35.290	8.823	2,044,800
2014-04-11	36.000	36.510	34.590	35.620	8.905	5,618,800
2014-04-10	39.320	39.480	36.020	36.050	9.013	5,834,800
2014-04-09	36.760	38.370	36.400	38.280	9.570	3,855,200
2014-04-08	35.750	37.520	35.510	36.720	9.180	4,994,800
2014-04-07	37.710	37.840	34.930	35.680	8.920	7,924,400
2014-04-04	41.080	41.660	37.680	37.990	9.498	5,755,200
2014-04-03	42.120	42.460	40.580	40.780	10.195	2,491,200
2014-04-02	41.520	42.290	40.670	41.950	10.488	4,285,600
2014-04-01	41.190	41.750	40.820	41.290	10.323	3,180,000
2014-03-31	40.350	41.640	39.670	41.360	10.340	2,585,600
2014-03-28	40.370	41.100	39.710	40.040	10.010	2,841,600
2014-03-27	41.900	42.060	39.840	40.500	10.125	5,215,600
2014-03-26	43.130	43.730	42.310	42.310	10.578	2,488,400
2014-03-25	42.270	44.720	42.210	43.050	10.763	4,124,000
2014-03-24	44.530	44.950	41.540	43.090	10.773	7,396,400
2014-03-21	46.300	46.730	43.980	44.490	11.123	4,355,600
2014-03-20	46.500	47.130	46.010	46.430	11.608	1,369,200
2014-03-19	47.320	47.850	46.490	46.600	11.650	2,291,600
2014-03-18	45.840	47.460	45.720	47.420	11.855	3,887,600
2014-03-17	44.710	46.020	44.350	45.640	11.410	3,197,600
2014-03-14	44.800	45.360	43.880	44.700	11.175	4,305,200
2014-03-13	45.750	46.990	44.640	45.050	11.263	3,579,600
2014-03-12	45.010	45.830	44.270	45.820	11.455	4,268,000
2014-03-11	45.980	47.560	45.380	45.720	11.430	6,505,600
2014-03-10	47.640	47.640	45.420	46.140	11.535	3,926,000
2014-03-07	47.740	47.870	46.280	47.420	11.855	2,294,000
2014-03-06	49.330	49.830	47.020	47.540	11.885	3,503,600
2014-03-05	46.860	49.210	46.500	49.130	12.283	5,311,200

← NewerPage 53 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.