Dexcom Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	22.000	22.280	21.860	22.150	5.538	1,399,600
2013-06-13	22.280	22.280	21.230	22.100	5.525	2,140,000
2013-06-12	22.460	22.640	22.240	22.340	5.585	1,618,000
2013-06-11	21.830	22.510	21.530	22.420	5.605	2,110,800
2013-06-10	22.030	22.320	21.900	22.140	5.535	2,352,400
2013-06-07	21.970	22.480	21.970	22.400	5.600	1,526,800
2013-06-06	21.770	22.100	21.610	21.930	5.483	2,819,600
2013-06-05	21.560	21.980	21.520	21.810	5.453	2,460,000
2013-06-04	21.500	21.950	21.290	21.630	5.408	2,261,600
2013-06-03	20.830	21.560	20.680	21.500	5.375	3,290,800
2013-05-31	20.310	21.300	20.250	20.830	5.208	1,662,400
2013-05-30	20.520	20.690	20.230	20.490	5.123	1,703,200
2013-05-29	20.630	20.910	20.430	20.500	5.125	899,200
2013-05-28	20.490	21.010	20.450	20.820	5.205	1,314,800
2013-05-24	20.220	20.420	20.060	20.300	5.075	1,330,400
2013-05-23	20.030	20.420	19.990	20.270	5.068	2,266,800
2013-05-22	21.120	21.500	20.290	20.360	5.090	3,730,400
2013-05-21	21.180	21.340	20.780	21.130	5.283	3,137,600
2013-05-20	21.050	21.690	21.000	21.240	5.310	3,301,200
2013-05-17	19.460	21.190	19.460	21.180	5.295	5,324,800
2013-05-16	19.500	19.550	19.250	19.450	4.863	2,028,400
2013-05-15	19.980	20.110	19.560	19.590	4.898	1,432,000
2013-05-14	19.900	20.170	19.810	19.980	4.995	1,674,000
2013-05-13	19.400	20.170	19.340	19.920	4.980	2,604,000
2013-05-10	19.600	20.070	19.520	19.800	4.950	2,504,000
2013-05-09	18.970	19.790	18.940	19.540	4.885	5,251,600
2013-05-08	18.420	19.020	18.330	18.940	4.735	2,028,400
2013-05-07	18.200	18.450	17.910	18.450	4.613	2,529,200
2013-05-06	18.580	18.580	18.070	18.120	4.530	3,305,200
2013-05-03	18.310	18.680	18.050	18.600	4.650	3,118,400
2013-05-02	17.250	18.400	17.130	18.050	4.513	4,954,400
2013-05-01	16.500	17.200	15.920	16.900	4.225	7,802,800
2013-04-30	15.820	16.510	15.780	16.410	4.103	2,905,200
2013-04-29	15.570	15.890	15.530	15.850	3.963	1,559,600
2013-04-26	15.480	15.640	15.450	15.550	3.888	1,299,200
2013-04-25	15.380	15.600	15.340	15.490	3.873	1,774,400
2013-04-24	15.150	15.510	15.050	15.410	3.853	1,772,000
2013-04-23	15.400	15.430	15.090	15.210	3.803	1,717,200
2013-04-22	15.530	15.600	15.170	15.270	3.818	955,200
2013-04-19	15.140	15.640	15.040	15.500	3.875	1,278,800
2013-04-18	15.440	15.680	15.080	15.120	3.780	1,501,200
2013-04-17	15.650	15.800	15.360	15.420	3.855	1,158,000
2013-04-16	15.770	15.980	15.480	15.760	3.940	1,133,600
2013-04-15	16.120	16.420	15.580	15.610	3.903	1,469,200
2013-04-12	16.130	16.390	16.110	16.260	4.065	737,600
2013-04-11	16.260	16.520	16.180	16.180	4.045	876,400
2013-04-10	16.560	16.650	16.250	16.310	4.078	1,420,000
2013-04-09	16.570	16.790	16.470	16.470	4.118	1,164,400
2013-04-08	16.510	16.510	16.180	16.490	4.123	760,400
2013-04-05	16.440	16.490	16.110	16.420	4.105	915,600
2013-04-04	16.860	16.970	16.590	16.730	4.183	970,000
2013-04-03	17.260	17.260	16.470	16.750	4.188	1,309,600
2013-04-02	17.220	17.620	17.090	17.250	4.313	2,519,600
2013-04-01	16.750	17.360	16.740	17.120	4.280	2,313,200
2013-03-28	17.070	17.120	16.690	16.720	4.180	1,320,400
2013-03-27	16.770	17.060	16.640	17.050	4.263	765,200
2013-03-26	16.820	17.100	16.620	16.840	4.210	1,092,400
2013-03-25	16.650	16.910	16.580	16.710	4.178	964,800
2013-03-22	16.360	16.670	16.300	16.630	4.158	796,400
2013-03-21	16.350	16.550	16.060	16.260	4.065	1,812,800

← NewerPage 57 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.