Dexcom Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	16.430	16.540	16.280	16.460	4.115	973,600
2013-03-19	16.230	16.360	16.190	16.300	4.075	1,360,400
2013-03-18	16.160	16.370	16.020	16.150	4.038	1,194,000
2013-03-15	16.700	16.720	16.150	16.330	4.083	2,402,800
2013-03-14	16.480	17.160	16.480	16.760	4.190	1,616,000
2013-03-13	16.950	16.970	16.420	16.710	4.178	2,259,600
2013-03-12	15.810	17.060	15.780	16.990	4.248	4,045,200
2013-03-11	15.750	15.950	15.410	15.570	3.893	1,971,600
2013-03-08	15.550	15.950	15.350	15.950	3.988	1,517,600
2013-03-07	15.210	15.400	15.060	15.400	3.850	773,600
2013-03-06	15.640	15.670	15.190	15.260	3.815	1,015,600
2013-03-05	15.440	15.680	15.230	15.620	3.905	1,264,400
2013-03-04	15.130	15.430	14.830	15.370	3.843	1,162,000
2013-03-01	14.770	15.230	14.630	15.210	3.803	2,213,600
2013-02-28	14.920	15.130	14.860	14.920	3.730	1,497,600
2013-02-27	15.000	15.470	14.860	14.980	3.745	1,710,400
2013-02-26	15.070	15.150	14.880	15.020	3.755	1,301,600
2013-02-25	15.760	15.970	15.100	15.120	3.780	2,592,400
2013-02-22	14.750	15.740	14.630	15.730	3.933	3,762,400
2013-02-21	14.350	14.500	14.050	14.130	3.533	1,178,800
2013-02-20	14.670	14.720	14.340	14.390	3.598	1,515,600
2013-02-19	14.460	14.700	14.360	14.690	3.673	822,800
2013-02-15	14.740	14.750	14.390	14.410	3.603	961,600
2013-02-14	14.460	14.640	14.280	14.600	3.650	2,781,600
2013-02-13	14.570	14.700	14.110	14.470	3.618	1,155,600
2013-02-12	14.660	14.750	14.490	14.530	3.633	1,408,800
2013-02-11	14.790	14.830	14.590	14.610	3.653	974,800
2013-02-08	14.840	14.860	14.580	14.790	3.698	799,200
2013-02-07	15.090	15.090	14.670	14.780	3.695	834,000
2013-02-06	14.880	15.140	14.770	15.080	3.770	1,447,200
2013-02-05	15.110	15.190	14.800	15.000	3.750	933,600
2013-02-04	15.390	15.550	14.920	14.990	3.748	1,545,600
2013-02-01	15.230	15.610	15.000	15.510	3.878	1,360,400
2013-01-31	15.070	15.320	14.930	15.230	3.808	1,012,800
2013-01-30	15.100	15.280	14.940	15.060	3.765	1,444,000
2013-01-29	15.250	15.330	15.010	15.160	3.790	1,380,000
2013-01-28	15.490	15.550	15.260	15.280	3.820	1,453,600
2013-01-25	14.890	15.550	14.860	15.500	3.875	2,912,000
2013-01-24	14.820	14.870	14.650	14.770	3.693	1,512,000
2013-01-23	14.830	14.970	14.770	14.840	3.710	1,200,000
2013-01-22	14.710	14.890	14.640	14.880	3.720	1,425,600
2013-01-18	14.470	14.780	14.440	14.780	3.695	1,288,000
2013-01-17	14.560	14.620	14.440	14.490	3.623	1,023,600
2013-01-16	14.600	14.610	14.450	14.480	3.620	1,060,000
2013-01-15	14.580	14.670	14.480	14.600	3.650	1,198,400
2013-01-14	14.820	14.900	14.560	14.640	3.660	1,019,600
2013-01-11	14.950	14.980	14.790	14.820	3.705	992,400
2013-01-10	14.640	14.940	14.550	14.930	3.733	1,502,000
2013-01-09	14.550	14.700	14.320	14.600	3.650	1,348,800
2013-01-08	14.400	14.660	14.260	14.480	3.620	1,224,800
2013-01-07	14.190	14.950	14.170	14.400	3.600	2,712,000
2013-01-04	14.060	14.220	13.860	14.170	3.543	1,525,200
2013-01-03	13.900	14.060	13.740	13.970	3.493	1,288,400
2013-01-02	13.890	14.000	13.690	13.850	3.463	1,613,200
2012-12-31	13.220	13.640	13.160	13.590	3.398	2,080,000
2012-12-28	13.170	13.530	13.150	13.220	3.305	1,050,800
2012-12-27	13.240	13.320	13.180	13.250	3.313	1,128,800
2012-12-26	13.320	13.400	13.120	13.260	3.315	1,234,000
2012-12-24	13.300	13.500	13.160	13.320	3.330	428,000
2012-12-21	13.470	13.530	13.120	13.330	3.333	2,154,800

← NewerPage 58 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.