Dexcom Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	14.880	15.080	14.650	14.950	3.738	2,426,000
2012-09-21	14.940	14.940	14.570	14.900	3.725	2,504,400
2012-09-20	14.320	14.820	14.260	14.730	3.683	2,495,600
2012-09-19	14.040	14.400	14.000	14.280	3.570	1,334,000
2012-09-18	13.520	14.120	13.480	14.040	3.510	2,084,400
2012-09-17	13.420	13.570	13.030	13.520	3.380	857,600
2012-09-14	13.920	13.920	13.260	13.500	3.375	3,777,200
2012-09-13	13.720	14.330	13.690	14.010	3.503	2,544,400
2012-09-12	13.680	13.880	13.550	13.730	3.433	1,140,400
2012-09-11	13.530	13.820	13.500	13.680	3.420	1,164,400
2012-09-10	13.840	13.970	13.450	13.480	3.370	1,766,800
2012-09-07	14.260	14.260	13.840	13.900	3.475	1,053,600
2012-09-06	13.950	14.460	13.910	14.160	3.540	2,004,800
2012-09-05	13.710	14.020	13.600	13.900	3.475	3,085,200
2012-09-04	13.350	13.850	13.060	13.770	3.443	2,451,200
2012-08-31	12.800	13.300	12.750	13.300	3.325	1,994,800
2012-08-30	12.740	12.780	12.610	12.660	3.165	899,200
2012-08-29	12.560	12.870	12.530	12.790	3.198	1,131,200
2012-08-28	12.530	12.600	12.360	12.560	3.140	1,183,200
2012-08-27	12.570	12.580	12.440	12.570	3.143	903,200
2012-08-24	12.310	12.610	12.200	12.520	3.130	1,260,400
2012-08-23	12.440	12.450	12.220	12.370	3.093	840,400
2012-08-22	12.580	12.810	12.160	12.410	3.103	2,253,200
2012-08-21	12.940	13.050	12.520	12.640	3.160	1,526,800
2012-08-20	12.910	12.980	12.720	12.900	3.225	1,303,600
2012-08-17	12.790	12.980	12.770	12.980	3.245	800,000
2012-08-16	12.780	12.990	12.640	12.840	3.210	932,400
2012-08-15	12.670	12.850	12.660	12.830	3.208	1,265,600
2012-08-14	12.580	12.780	12.530	12.670	3.168	1,210,000
2012-08-13	12.440	12.540	12.330	12.540	3.135	945,600
2012-08-10	12.380	12.550	12.260	12.500	3.125	1,086,000
2012-08-09	12.000	12.380	11.880	12.350	3.088	1,776,800
2012-08-08	11.910	12.040	11.740	12.000	3.000	2,822,800
2012-08-07	11.930	12.140	11.670	11.990	2.998	3,117,600
2012-08-06	11.680	12.020	11.680	11.870	2.968	1,580,400
2012-08-03	11.450	11.740	11.360	11.700	2.925	1,560,000
2012-08-02	10.960	11.480	10.960	11.340	2.835	1,749,600
2012-08-01	11.070	11.250	10.650	11.100	2.775	2,935,200
2012-07-31	11.290	11.460	10.990	11.010	2.753	1,598,800
2012-07-30	11.650	11.780	11.220	11.340	2.835	1,531,600
2012-07-27	11.450	11.720	11.320	11.670	2.918	1,599,600
2012-07-26	11.500	11.600	11.290	11.400	2.850	1,740,800
2012-07-25	11.550	11.550	11.260	11.280	2.820	2,520,000
2012-07-24	11.780	12.020	11.450	11.500	2.875	1,264,400
2012-07-23	11.760	11.910	11.610	11.760	2.940	1,687,200
2012-07-20	12.640	12.700	11.990	12.010	3.003	3,075,200
2012-07-19	12.880	12.900	12.700	12.770	3.193	1,555,600
2012-07-18	12.840	12.970	12.730	12.780	3.195	2,506,400
2012-07-17	13.120	13.120	12.830	12.900	3.225	1,315,200
2012-07-16	12.900	13.000	12.730	12.940	3.235	1,563,200
2012-07-13	12.800	13.010	12.760	12.970	3.243	5,341,600
2012-07-12	12.980	13.000	12.600	12.720	3.180	2,953,200
2012-07-11	13.010	13.210	12.960	13.110	3.278	2,358,800
2012-07-10	13.010	13.060	12.900	13.020	3.255	2,564,800
2012-07-09	12.790	12.900	12.540	12.890	3.223	1,078,000
2012-07-06	12.850	12.970	12.720	12.790	3.198	754,400
2012-07-05	13.050	13.090	12.950	12.980	3.245	1,251,200
2012-07-03	13.070	13.120	12.940	13.060	3.265	932,800
2012-07-02	12.960	13.080	12.900	12.980	3.245	2,857,200
2012-06-29	12.930	13.000	12.860	12.960	3.240	1,510,800

← NewerPage 60 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.