Dexcom Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	45.710	47.620	45.510	46.890	11.723	4,167,200
2014-03-03	44.750	45.200	43.600	45.080	11.270	3,332,800
2014-02-28	46.440	47.100	44.690	45.100	11.275	4,128,400
2014-02-27	45.320	46.460	45.120	46.240	11.560	2,264,400
2014-02-26	44.810	46.160	44.720	45.460	11.365	3,564,400
2014-02-25	44.040	46.000	44.010	45.000	11.250	5,354,800
2014-02-24	43.250	45.530	43.250	44.960	11.240	6,000,800
2014-02-21	46.930	47.740	42.550	43.110	10.778	7,309,200
2014-02-20	44.340	44.340	42.040	43.430	10.858	7,114,800
2014-02-19	43.970	45.040	43.920	44.530	11.133	4,412,400
2014-02-18	43.500	44.200	43.130	43.930	10.983	3,658,000
2014-02-14	42.630	43.590	42.080	43.420	10.855	3,983,200
2014-02-13	41.100	42.850	40.880	42.560	10.640	3,797,200
2014-02-12	40.380	41.300	40.270	41.100	10.275	1,829,200
2014-02-11	39.790	40.520	39.280	40.250	10.063	2,342,400
2014-02-10	37.760	39.740	37.750	39.730	9.933	3,234,000
2014-02-07	38.720	39.350	37.280	37.710	9.428	4,819,200
2014-02-06	40.030	40.500	38.520	38.720	9.680	2,094,800
2014-02-05	38.760	40.090	38.620	40.000	10.000	2,639,600
2014-02-04	41.030	42.160	38.680	38.860	9.715	4,642,400
2014-02-03	40.470	41.200	38.920	38.980	9.745	3,476,400
2014-01-31	38.760	40.520	38.760	40.460	10.115	3,518,000
2014-01-30	37.900	39.260	37.860	39.250	9.813	3,620,400
2014-01-29	36.720	37.830	36.530	37.560	9.390	3,167,600
2014-01-28	36.070	37.350	36.000	37.100	9.275	2,374,400
2014-01-27	36.750	37.270	36.140	36.150	9.038	3,838,000
2014-01-24	37.080	37.250	35.860	36.680	9.170	2,014,000
2014-01-23	37.150	37.150	36.260	36.770	9.193	1,630,000
2014-01-22	37.820	38.200	37.130	37.200	9.300	1,781,200
2014-01-21	37.440	38.000	37.120	37.680	9.420	1,728,000
2014-01-17	37.700	37.720	36.920	37.360	9.340	3,050,400
2014-01-16	37.100	37.800	36.990	37.630	9.408	2,372,400
2014-01-15	37.180	37.380	36.510	37.070	9.268	2,498,800
2014-01-14	37.550	37.840	36.230	36.920	9.230	4,082,000
2014-01-13	36.840	38.130	36.780	37.250	9.313	3,910,800
2014-01-10	36.710	37.260	36.500	37.050	9.263	3,209,200
2014-01-09	35.470	36.690	35.270	36.640	9.160	2,909,600
2014-01-08	35.500	35.580	35.210	35.480	8.870	2,609,200
2014-01-07	34.810	35.580	34.810	35.470	8.868	2,029,600
2014-01-06	35.020	35.450	34.700	35.010	8.753	2,550,000
2014-01-03	34.490	35.150	34.490	34.800	8.700	2,594,000
2014-01-02	35.250	35.640	34.130	34.750	8.688	2,331,200
2013-12-31	35.290	35.930	35.210	35.410	8.853	1,608,800
2013-12-30	35.130	35.770	34.790	35.330	8.833	1,106,000
2013-12-27	34.790	35.390	34.640	35.060	8.765	1,457,600
2013-12-26	34.110	34.750	33.740	34.620	8.655	1,811,600
2013-12-24	33.810	34.200	33.650	34.050	8.513	1,277,600
2013-12-23	34.560	34.990	33.610	33.880	8.470	2,020,400
2013-12-20	33.610	34.560	33.530	34.370	8.593	3,780,000
2013-12-19	34.370	34.590	32.880	33.420	8.355	3,223,600
2013-12-18	34.280	34.790	34.000	34.340	8.585	3,044,800
2013-12-17	34.400	34.480	33.860	34.270	8.568	936,800
2013-12-16	34.520	34.900	34.060	34.380	8.595	1,773,600
2013-12-13	34.560	34.900	34.140	34.500	8.625	2,211,200
2013-12-12	33.930	35.080	33.630	34.600	8.650	3,937,200
2013-12-11	33.440	34.080	33.150	33.560	8.390	2,021,600
2013-12-10	34.260	34.260	33.030	33.300	8.325	2,449,600
2013-12-09	34.750	34.800	34.050	34.270	8.568	2,198,400
2013-12-06	34.590	34.810	33.870	34.650	8.663	2,129,600
2013-12-05	34.570	35.370	34.370	34.440	8.610	2,128,400

← NewerPage 54 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.