Dexcom Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	10.640	10.840	10.590	10.750	2.688	1,528,800
2012-04-02	10.350	10.710	10.280	10.630	2.658	2,167,600
2012-03-30	10.610	10.610	10.320	10.430	2.608	1,653,600
2012-03-29	10.400	10.530	10.340	10.500	2.625	736,400
2012-03-28	10.750	10.750	10.300	10.520	2.630	1,408,400
2012-03-27	10.820	10.990	10.710	10.720	2.680	1,499,600
2012-03-26	10.460	10.820	10.350	10.750	2.688	1,647,600
2012-03-23	10.260	10.410	10.210	10.350	2.588	969,200
2012-03-22	10.410	10.410	10.190	10.270	2.568	1,038,000
2012-03-21	10.550	10.690	10.390	10.500	2.625	608,800
2012-03-20	10.760	10.830	10.510	10.520	2.630	770,800
2012-03-19	10.820	11.000	10.690	10.830	2.708	862,000
2012-03-16	10.920	10.970	10.710	10.830	2.708	1,444,000
2012-03-15	10.350	10.980	10.350	10.900	2.725	2,222,400
2012-03-14	10.220	10.450	10.210	10.390	2.598	1,480,400
2012-03-13	10.300	10.320	10.070	10.250	2.563	1,999,600
2012-03-12	10.250	10.360	10.110	10.180	2.545	773,200
2012-03-09	10.370	10.430	10.120	10.220	2.555	1,568,400
2012-03-08	10.310	10.380	10.150	10.350	2.588	1,185,200
2012-03-07	10.150	10.350	10.140	10.240	2.560	1,476,000
2012-03-06	10.210	10.360	10.080	10.100	2.525	2,125,600
2012-03-05	10.310	10.520	10.250	10.350	2.588	807,600
2012-03-02	10.710	10.800	10.220	10.370	2.593	1,392,400
2012-03-01	10.840	11.200	10.710	10.730	2.683	1,539,600
2012-02-29	11.130	11.200	10.770	10.790	2.698	1,655,600
2012-02-28	10.720	11.110	10.680	11.090	2.773	1,881,600
2012-02-27	10.740	10.770	10.260	10.710	2.678	2,340,000
2012-02-24	11.220	11.350	10.650	10.800	2.700	3,582,400
2012-02-23	11.250	11.630	11.020	11.190	2.798	2,611,600
2012-02-22	11.460	11.510	11.080	11.190	2.798	975,200
2012-02-21	11.590	11.750	11.340	11.450	2.863	1,502,800
2012-02-17	11.890	11.900	11.550	11.600	2.900	1,331,200
2012-02-16	10.960	11.850	10.960	11.800	2.950	1,943,600
2012-02-15	11.200	11.200	10.900	10.940	2.735	1,342,400
2012-02-14	11.110	11.490	11.000	11.180	2.795	787,200
2012-02-13	11.230	11.270	11.130	11.200	2.800	1,387,600
2012-02-10	11.240	11.350	11.020	11.120	2.780	979,200
2012-02-09	11.410	11.580	11.060	11.370	2.843	1,005,200
2012-02-08	11.720	11.820	11.310	11.370	2.843	1,454,000
2012-02-07	11.690	11.810	11.480	11.710	2.928	1,090,000
2012-02-06	11.580	11.820	11.400	11.760	2.940	1,955,600
2012-02-03	11.750	11.880	11.610	11.700	2.925	1,996,800
2012-02-02	11.360	11.650	11.250	11.530	2.883	2,182,800
2012-02-01	11.060	11.410	11.040	11.290	2.823	2,224,000
2012-01-31	11.100	11.130	10.880	10.970	2.743	1,287,200
2012-01-30	10.980	11.050	10.710	11.000	2.750	1,471,600
2012-01-27	10.990	11.230	10.800	11.050	2.763	3,485,200
2012-01-26	10.980	11.060	10.630	10.990	2.748	1,736,000
2012-01-25	10.750	11.030	10.460	10.930	2.733	2,793,200
2012-01-24	10.510	10.820	10.450	10.740	2.685	1,495,200
2012-01-23	10.750	10.900	10.490	10.570	2.643	2,266,800
2012-01-20	10.790	10.870	10.640	10.720	2.680	2,460,800
2012-01-19	10.670	10.920	10.640	10.820	2.705	2,190,400
2012-01-18	10.170	10.690	10.140	10.670	2.668	1,943,200
2012-01-17	9.810	10.240	9.770	10.160	2.540	3,452,400
2012-01-13	10.130	10.230	9.900	10.010	2.503	1,623,200
2012-01-12	10.120	10.310	9.880	10.270	2.568	2,719,600
2012-01-11	8.850	10.170	8.640	10.130	2.533	6,370,800
2012-01-10	8.980	9.030	8.820	8.860	2.215	1,317,200
2012-01-09	8.850	8.990	8.640	8.840	2.210	1,332,400

← NewerPage 62 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.