Dexcom Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	27.600	28.110	27.600	27.990	6.998	1,739,200
2013-09-09	26.670	27.390	26.670	27.390	6.848	2,295,200
2013-09-06	27.180	27.180	26.080	26.670	6.668	1,275,600
2013-09-05	26.610	27.180	26.610	26.970	6.743	976,800
2013-09-04	26.740	26.990	26.410	26.670	6.668	1,743,600
2013-09-03	27.130	27.440	26.430	26.780	6.695	1,410,000
2013-08-30	27.060	27.330	26.860	27.050	6.763	1,842,000
2013-08-29	26.610	27.500	26.610	27.140	6.785	1,314,400
2013-08-28	26.380	27.050	26.260	26.750	6.688	1,704,800
2013-08-27	27.430	27.480	26.270	26.410	6.603	2,067,200
2013-08-26	27.250	28.170	27.220	27.700	6.925	4,323,200
2013-08-23	27.660	27.660	27.050	27.230	6.808	2,790,400
2013-08-22	26.810	27.710	26.660	27.580	6.895	1,541,200
2013-08-21	26.620	26.910	26.380	26.680	6.670	1,262,800
2013-08-20	26.250	26.910	26.140	26.740	6.685	842,000
2013-08-19	25.970	26.660	25.760	26.280	6.570	1,610,800
2013-08-16	26.430	26.480	25.840	26.120	6.530	3,366,000
2013-08-15	26.900	27.180	26.520	26.570	6.643	1,668,800
2013-08-14	27.350	27.790	27.140	27.160	6.790	2,458,800
2013-08-13	27.020	27.440	26.610	27.410	6.853	2,489,200
2013-08-12	27.080	27.330	26.780	26.920	6.730	2,250,800
2013-08-09	26.500	27.570	26.310	27.090	6.773	4,629,600
2013-08-08	25.000	27.960	25.000	26.660	6.665	10,311,200
2013-08-07	22.350	22.660	21.850	21.980	5.495	2,178,400
2013-08-06	22.290	22.640	22.050	22.480	5.620	1,724,400
2013-08-05	22.520	22.960	22.340	22.410	5.603	1,149,200
2013-08-02	22.280	22.830	22.160	22.620	5.655	1,795,600
2013-08-01	22.020	22.410	21.940	22.290	5.573	1,568,400
2013-07-31	22.310	22.530	21.760	21.780	5.445	2,222,400
2013-07-30	22.640	23.300	22.270	22.300	5.575	2,066,400
2013-07-29	22.660	22.900	22.470	22.490	5.623	1,707,600
2013-07-26	22.760	23.000	22.540	22.620	5.655	2,053,600
2013-07-25	22.170	22.960	22.170	22.960	5.740	1,787,200
2013-07-24	22.120	22.620	21.780	22.220	5.555	2,710,800
2013-07-23	23.010	23.490	22.900	23.210	5.803	1,692,800
2013-07-22	22.530	22.820	22.400	22.770	5.693	1,687,200
2013-07-19	22.690	22.740	22.280	22.470	5.618	1,140,800
2013-07-18	22.610	23.100	22.400	22.780	5.695	1,666,800
2013-07-17	22.850	23.270	22.110	22.510	5.628	2,233,200
2013-07-16	23.540	23.850	22.740	22.780	5.695	1,502,800
2013-07-15	23.860	24.360	23.550	23.570	5.893	4,969,200
2013-07-12	23.370	24.010	23.190	23.770	5.943	1,832,800
2013-07-11	22.510	23.510	22.360	23.470	5.868	3,258,400
2013-07-10	22.200	22.590	21.950	22.170	5.543	2,384,000
2013-07-09	23.150	23.270	22.070	22.270	5.568	2,561,200
2013-07-08	23.010	23.220	22.850	22.970	5.743	1,420,000
2013-07-05	22.590	22.880	22.090	22.880	5.720	1,006,800
2013-07-03	22.320	22.490	22.170	22.400	5.600	1,072,800
2013-07-02	22.830	22.920	22.320	22.420	5.605	1,956,800
2013-07-01	22.620	23.100	22.500	22.830	5.708	2,410,000
2013-06-28	22.570	22.850	22.230	22.450	5.613	2,774,400
2013-06-27	22.140	22.690	21.820	22.570	5.643	2,290,800
2013-06-26	21.940	22.510	21.930	21.970	5.493	2,544,800
2013-06-25	21.980	22.000	21.650	21.760	5.440	1,734,400
2013-06-24	20.780	21.840	20.510	21.740	5.435	2,725,600
2013-06-21	20.250	20.960	19.930	20.940	5.235	3,376,800
2013-06-20	21.270	21.490	20.070	20.180	5.045	3,768,000
2013-06-19	22.750	22.830	21.300	21.440	5.360	3,834,400
2013-06-18	22.660	22.970	22.470	22.800	5.700	1,492,400
2013-06-17	22.130	22.590	22.110	22.560	5.640	2,850,400

← NewerPage 56 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.