Dexcom Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	12.790	13.020	12.390	12.670	3.168	1,820,000
2012-06-27	12.530	13.010	12.530	12.860	3.215	1,791,600
2012-06-26	12.650	12.720	12.260	12.470	3.118	2,149,200
2012-06-25	12.850	12.920	12.570	12.630	3.158	1,540,000
2012-06-22	12.730	13.150	12.640	13.030	3.258	4,250,400
2012-06-21	13.030	13.160	12.520	12.630	3.158	2,272,800
2012-06-20	13.100	13.200	12.960	13.030	3.258	2,298,400
2012-06-19	12.940	13.110	12.850	13.070	3.268	2,190,400
2012-06-18	12.650	13.140	12.600	12.840	3.210	3,334,000
2012-06-15	12.400	12.780	12.290	12.690	3.173	1,815,600
2012-06-14	12.090	12.460	11.960	12.410	3.103	2,001,200
2012-06-13	11.720	12.270	11.720	12.100	3.025	2,992,000
2012-06-12	11.590	11.800	11.520	11.800	2.950	1,839,200
2012-06-11	11.710	11.940	11.550	11.560	2.890	2,576,000
2012-06-08	10.760	11.650	10.760	11.620	2.905	2,239,200
2012-06-07	10.970	11.000	10.690	10.810	2.703	1,464,000
2012-06-06	10.800	11.050	10.660	10.810	2.703	2,487,200
2012-06-05	10.610	10.870	10.610	10.700	2.675	1,259,600
2012-06-04	10.800	10.840	10.600	10.700	2.675	1,607,600
2012-06-01	10.450	10.970	10.300	10.770	2.693	3,458,000
2012-05-31	10.610	10.790	10.380	10.760	2.690	3,354,400
2012-05-30	10.990	11.070	10.550	10.630	2.658	1,799,200
2012-05-29	10.840	11.360	10.800	11.090	2.773	2,048,800
2012-05-25	10.490	10.800	10.490	10.790	2.698	1,206,400
2012-05-24	10.630	10.690	10.380	10.490	2.623	1,804,400
2012-05-23	10.420	10.650	10.260	10.640	2.660	1,704,000
2012-05-22	10.690	10.820	10.430	10.570	2.643	1,570,800
2012-05-21	10.420	10.740	10.390	10.690	2.673	1,988,800
2012-05-18	10.400	10.560	10.330	10.410	2.603	3,148,000
2012-05-17	10.550	10.550	10.380	10.420	2.605	1,865,600
2012-05-16	10.470	10.830	10.470	10.500	2.625	3,050,800
2012-05-15	10.230	10.490	10.230	10.440	2.610	1,000,800
2012-05-14	10.240	10.390	10.180	10.250	2.563	984,000
2012-05-11	10.390	10.570	10.250	10.360	2.590	1,211,600
2012-05-10	10.490	10.550	10.340	10.500	2.625	1,512,000
2012-05-09	10.170	10.460	10.150	10.420	2.605	1,111,600
2012-05-08	10.000	10.350	9.950	10.330	2.583	1,196,400
2012-05-07	10.000	10.190	9.920	10.100	2.525	1,284,800
2012-05-04	9.990	10.200	9.810	10.020	2.505	1,858,400
2012-05-03	10.000	10.100	9.750	10.010	2.503	4,660,400
2012-05-02	9.690	10.110	9.630	10.110	2.528	2,560,400
2012-05-01	9.780	10.010	9.780	9.800	2.450	1,927,600
2012-04-30	9.990	9.990	9.770	9.780	2.445	1,350,000
2012-04-27	9.920	10.040	9.800	9.970	2.493	1,044,000
2012-04-26	9.850	9.910	9.780	9.850	2.463	1,419,200
2012-04-25	9.870	9.930	9.750	9.850	2.463	1,450,800
2012-04-24	9.670	9.830	9.620	9.700	2.425	1,682,000
2012-04-23	9.480	9.710	9.430	9.680	2.420	3,665,200
2012-04-20	9.810	9.810	9.580	9.600	2.400	2,110,000
2012-04-19	9.570	9.820	9.520	9.600	2.400	1,824,000
2012-04-18	9.560	9.670	9.480	9.580	2.395	2,796,000
2012-04-17	9.620	9.800	9.560	9.640	2.410	1,028,000
2012-04-16	9.560	9.650	9.450	9.520	2.380	1,216,400
2012-04-13	9.710	9.790	9.360	9.510	2.378	2,189,200
2012-04-12	9.690	9.930	9.690	9.780	2.445	1,046,400
2012-04-11	9.620	9.750	9.490	9.650	2.413	1,534,800
2012-04-10	10.030	10.110	9.400	9.490	2.373	2,072,000
2012-04-09	10.230	10.340	10.020	10.020	2.505	2,050,000
2012-04-05	10.620	10.660	10.440	10.450	2.613	3,508,000
2012-04-04	10.670	10.760	10.600	10.710	2.678	2,402,000

← NewerPage 61 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.