Dexcom Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	13.570	13.700	13.310	13.530	3.383	1,763,200
2012-12-19	13.330	13.620	13.110	13.590	3.398	2,238,000
2012-12-18	13.250	13.410	13.110	13.300	3.325	2,998,800
2012-12-17	13.290	13.430	13.100	13.220	3.305	1,880,400
2012-12-14	13.550	13.600	13.250	13.260	3.315	1,698,400
2012-12-13	14.020	14.100	13.610	13.640	3.410	1,289,200
2012-12-12	14.310	14.480	13.960	13.980	3.495	1,594,000
2012-12-11	13.980	14.340	13.910	14.240	3.560	1,952,400
2012-12-10	13.660	13.960	13.590	13.940	3.485	997,600
2012-12-07	13.630	13.810	13.570	13.640	3.410	1,196,000
2012-12-06	13.820	14.010	13.620	13.630	3.408	1,668,400
2012-12-05	14.010	14.220	13.840	13.860	3.465	2,020,800
2012-12-04	13.690	14.160	13.590	14.150	3.538	3,746,000
2012-12-03	13.010	13.780	13.010	13.710	3.428	4,378,400
2012-11-30	13.060	13.100	12.940	13.080	3.270	2,342,400
2012-11-29	12.420	12.720	12.280	12.700	3.175	3,175,600
2012-11-28	12.300	12.360	12.050	12.300	3.075	2,367,600
2012-11-27	12.360	12.560	12.220	12.330	3.083	5,235,600
2012-11-26	12.350	12.450	12.250	12.380	3.095	2,717,200
2012-11-23	12.500	12.580	12.370	12.380	3.095	1,175,200
2012-11-21	12.600	12.800	12.490	12.540	3.135	3,714,000
2012-11-20	12.670	12.900	12.530	12.610	3.153	1,716,000
2012-11-19	12.700	12.910	12.450	12.720	3.180	3,756,000
2012-11-16	12.310	12.680	12.030	12.600	3.150	3,755,200
2012-11-15	12.300	12.600	12.210	12.340	3.085	1,883,200
2012-11-14	12.790	12.790	12.240	12.350	3.088	1,454,400
2012-11-13	13.050	13.210	12.720	12.720	3.180	1,242,000
2012-11-12	12.790	13.200	12.730	13.090	3.273	1,358,000
2012-11-09	12.720	13.120	12.670	12.770	3.193	1,508,800
2012-11-08	12.760	12.940	12.710	12.810	3.203	1,039,200
2012-11-07	12.850	13.000	12.570	12.750	3.188	1,472,800
2012-11-06	13.090	13.340	12.910	13.020	3.255	1,084,400
2012-11-05	12.870	13.160	12.660	13.010	3.253	1,032,000
2012-11-02	13.070	13.270	12.660	12.910	3.228	2,454,800
2012-11-01	13.150	13.500	13.050	13.070	3.268	1,740,000
2012-10-31	13.360	13.450	12.870	13.100	3.275	959,200
2012-10-26	13.440	13.610	13.260	13.370	3.343	534,800
2012-10-25	13.560	13.650	13.270	13.400	3.350	556,400
2012-10-24	13.420	13.460	13.180	13.450	3.363	718,800
2012-10-23	13.260	13.440	13.020	13.380	3.345	1,072,000
2012-10-22	13.650	13.700	13.290	13.380	3.345	755,600
2012-10-19	14.020	14.180	13.640	13.680	3.420	1,098,000
2012-10-18	14.060	14.190	14.000	14.120	3.530	803,200
2012-10-17	14.090	14.290	14.000	14.110	3.528	1,092,800
2012-10-16	13.840	14.110	13.840	14.100	3.525	1,139,200
2012-10-15	13.660	13.760	13.570	13.740	3.435	805,200
2012-10-12	13.750	13.940	13.570	13.600	3.400	779,600
2012-10-11	14.040	14.110	13.690	13.780	3.445	799,600
2012-10-10	13.790	14.010	13.650	13.970	3.493	1,347,200
2012-10-09	14.300	14.300	13.650	13.810	3.453	2,318,400
2012-10-08	14.750	15.090	14.280	14.300	3.575	2,118,400
2012-10-05	14.870	15.030	14.720	14.760	3.690	822,400
2012-10-04	14.950	14.950	14.680	14.800	3.700	959,200
2012-10-03	14.930	15.000	14.800	14.850	3.713	1,060,000
2012-10-02	15.090	15.480	14.810	14.950	3.738	1,500,800
2012-10-01	15.160	15.330	14.820	14.950	3.738	1,642,000
2012-09-28	14.900	15.060	14.840	15.030	3.758	1,494,800
2012-09-27	14.850	15.040	14.670	15.000	3.750	972,400
2012-09-26	14.870	15.010	14.790	14.850	3.713	1,081,200
2012-09-25	15.030	15.050	14.800	14.860	3.715	1,866,800

← NewerPage 59 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.