Dexcom Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	34.240	35.470	34.000	34.580	8.645	3,614,000
2013-12-03	33.880	34.600	33.510	34.310	8.578	3,072,800
2013-12-02	32.870	35.970	32.870	34.030	8.508	3,130,400
2013-11-29	33.290	33.750	33.090	33.090	8.273	591,200
2013-11-27	32.670	33.290	32.570	33.280	8.320	1,563,600
2013-11-26	32.380	32.810	32.310	32.530	8.133	1,935,200
2013-11-25	32.390	32.970	32.050	32.400	8.100	1,214,000
2013-11-22	32.740	32.930	32.220	32.410	8.103	1,994,400
2013-11-21	32.310	32.940	32.150	32.770	8.193	1,747,600
2013-11-20	32.240	32.350	31.830	32.220	8.055	2,045,200
2013-11-19	31.610	32.570	31.250	32.160	8.040	2,114,000
2013-11-18	32.000	32.100	31.350	31.490	7.873	3,664,000
2013-11-15	32.480	33.030	32.320	32.560	8.140	1,948,000
2013-11-14	33.670	33.730	32.080	32.510	8.128	3,663,200
2013-11-13	33.100	34.390	33.100	33.670	8.418	3,795,200
2013-11-12	32.950	33.820	32.540	33.470	8.368	3,049,600
2013-11-11	33.000	33.550	31.860	33.010	8.253	2,916,800
2013-11-08	33.230	33.870	32.870	33.050	8.263	4,005,600
2013-11-07	33.700	33.730	31.650	33.230	8.308	10,218,800
2013-11-06	28.680	28.960	27.100	27.240	6.810	4,028,000
2013-11-05	28.080	28.660	28.020	28.540	7.135	1,389,600
2013-11-04	28.510	28.690	28.150	28.440	7.110	2,561,200
2013-11-01	28.650	28.860	28.010	28.400	7.100	2,390,000
2013-10-31	29.180	29.180	28.700	28.730	7.183	1,908,800
2013-10-30	29.860	30.470	29.220	29.230	7.308	2,160,400
2013-10-29	30.630	31.690	29.530	29.920	7.480	2,049,600
2013-10-28	29.850	31.140	29.640	30.610	7.653	2,605,200
2013-10-25	29.990	30.050	29.380	29.790	7.448	1,168,000
2013-10-24	30.080	30.380	29.770	29.870	7.468	1,340,400
2013-10-23	29.770	30.240	28.910	30.130	7.533	1,724,800
2013-10-22	30.530	30.740	29.840	29.870	7.468	1,356,800
2013-10-21	30.740	31.010	30.150	30.350	7.588	1,627,200
2013-10-18	30.530	31.180	30.210	30.880	7.720	1,975,600
2013-10-17	29.640	30.500	29.420	30.210	7.553	1,770,800
2013-10-16	29.630	30.090	29.480	29.740	7.435	1,247,200
2013-10-15	29.390	30.470	29.150	29.470	7.368	4,117,600
2013-10-14	27.360	29.110	27.250	29.040	7.260	2,799,600
2013-10-11	27.340	27.620	27.070	27.450	6.863	1,580,400
2013-10-10	27.200	27.840	26.840	27.460	6.865	1,343,600
2013-10-09	27.380	27.460	26.680	26.800	6.700	1,556,400
2013-10-08	27.830	28.310	27.200	27.280	6.820	1,928,800
2013-10-07	27.950	28.300	27.760	27.850	6.963	1,175,600
2013-10-04	28.370	28.920	28.030	28.040	7.010	1,808,800
2013-10-03	28.750	29.170	27.940	28.370	7.093	1,304,000
2013-10-02	27.820	28.950	27.790	28.730	7.183	1,594,000
2013-10-01	28.210	28.370	27.760	28.170	7.043	1,836,800
2013-09-30	26.860	28.350	26.660	28.220	7.055	4,198,400
2013-09-27	28.740	29.130	25.490	27.230	6.808	15,115,200
2013-09-26	27.650	29.240	27.630	29.190	7.298	2,294,800
2013-09-25	27.970	28.260	27.240	27.480	6.870	2,080,400
2013-09-24	28.260	28.550	27.880	28.010	7.003	1,431,200
2013-09-23	28.030	28.420	27.800	28.300	7.075	1,793,600
2013-09-20	28.500	28.500	28.070	28.130	7.033	3,689,200
2013-09-19	28.060	28.430	28.010	28.340	7.085	1,212,000
2013-09-18	27.560	28.120	27.350	28.050	7.013	1,448,000
2013-09-17	26.970	27.690	26.790	27.620	6.905	2,162,800
2013-09-16	27.750	27.850	26.920	26.930	6.733	1,343,600
2013-09-13	27.990	28.010	27.340	27.340	6.835	2,226,400
2013-09-12	27.920	27.950	27.480	27.510	6.878	847,600
2013-09-11	28.000	28.480	27.590	27.950	6.988	1,313,200

← NewerPage 55 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.