Dexcom Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	8.910	9.040	8.760	8.830	2.208	2,395,200
2012-01-05	9.150	9.170	8.900	8.920	2.230	4,016,400
2012-01-04	9.350	9.430	9.110	9.200	2.300	1,340,400
2012-01-03	9.520	9.620	9.370	9.440	2.360	1,594,000
2011-12-30	9.360	9.570	9.220	9.310	2.328	1,869,600
2011-12-29	8.690	9.490	8.600	9.400	2.350	2,505,200
2011-12-28	8.750	8.750	8.500	8.540	2.135	1,202,400
2011-12-27	8.540	8.700	8.480	8.650	2.163	1,030,800
2011-12-23	8.740	8.760	8.570	8.580	2.145	1,182,800
2011-12-22	8.720	8.900	8.600	8.730	2.183	1,810,800
2011-12-21	8.640	8.750	8.410	8.710	2.178	1,526,800
2011-12-20	8.290	8.630	8.270	8.610	2.153	3,388,400
2011-12-19	8.320	8.450	8.090	8.110	2.028	2,111,600
2011-12-16	8.330	8.530	8.210	8.280	2.070	3,145,200
2011-12-15	8.180	8.330	8.100	8.210	2.053	1,778,400
2011-12-14	7.980	8.100	7.980	8.040	2.010	2,425,200
2011-12-13	8.140	8.350	8.000	8.040	2.010	1,775,200
2011-12-12	8.190	8.650	8.000	8.080	2.020	2,106,000
2011-12-09	8.050	8.390	7.960	8.310	2.078	1,820,800
2011-12-08	8.100	8.140	7.960	8.000	2.000	2,366,400
2011-12-07	8.380	8.560	8.070	8.170	2.043	1,160,000
2011-12-06	8.350	8.560	8.170	8.430	2.108	2,110,800
2011-12-05	8.380	8.480	8.250	8.360	2.090	1,956,400
2011-12-02	8.110	8.340	8.020	8.240	2.060	3,550,000
2011-12-01	8.010	8.080	7.900	8.000	2.000	2,294,000
2011-11-30	7.780	8.030	7.780	8.020	2.005	4,283,200
2011-11-29	7.400	7.570	7.400	7.510	1.878	2,221,600
2011-11-28	7.140	7.410	7.090	7.410	1.853	2,902,800
2011-11-25	6.910	7.000	6.840	6.930	1.733	1,361,600
2011-11-23	6.850	7.010	6.750	6.950	1.738	3,419,600
2011-11-22	6.960	7.030	6.860	6.910	1.728	1,236,400
2011-11-21	6.970	7.000	6.870	6.940	1.735	2,323,600
2011-11-18	7.250	7.350	7.060	7.100	1.775	5,681,600
2011-11-17	7.020	7.100	6.950	7.000	1.750	1,367,600
2011-11-16	7.120	7.210	7.030	7.040	1.760	1,713,200
2011-11-15	6.990	7.240	6.900	7.210	1.803	2,899,200
2011-11-14	7.300	7.300	6.980	7.000	1.750	3,017,200
2011-11-11	7.180	7.360	7.080	7.340	1.835	3,087,200
2011-11-10	7.210	7.350	7.020	7.080	1.770	1,697,200
2011-11-09	7.130	7.320	7.070	7.110	1.778	2,482,400
2011-11-08	7.440	7.450	7.110	7.380	1.845	3,946,800
2011-11-07	7.610	7.720	7.330	7.410	1.853	4,841,200
2011-11-04	7.860	8.000	7.540	7.630	1.908	8,940,400
2011-11-03	7.450	8.570	7.330	7.870	1.968	15,636,400
2011-11-02	9.400	10.100	9.150	9.800	2.450	4,170,800
2011-11-01	9.420	9.610	9.340	9.400	2.350	4,474,800
2011-10-31	9.800	9.980	9.700	9.790	2.448	3,221,600
2011-10-28	9.130	10.120	9.130	10.040	2.510	4,322,800
2011-10-27	10.610	10.610	9.130	9.400	2.350	7,643,200
2011-10-26	10.680	10.680	10.130	10.180	2.545	4,762,000
2011-10-25	10.950	11.020	10.440	10.480	2.620	1,355,600
2011-10-24	10.330	11.050	10.320	11.030	2.758	3,291,200
2011-10-21	10.520	10.640	10.120	10.260	2.565	3,402,000
2011-10-20	10.380	10.680	9.900	10.260	2.565	2,076,800
2011-10-19	10.750	10.910	10.260	10.320	2.580	2,266,000
2011-10-18	10.650	10.850	10.450	10.740	2.685	1,940,800
2011-10-17	11.050	11.590	10.570	10.620	2.655	1,315,600
2011-10-14	11.450	11.490	11.030	11.230	2.808	1,343,200
2011-10-13	11.190	11.310	11.100	11.250	2.813	1,555,600
2011-10-12	11.580	11.790	11.220	11.290	2.823	1,997,200

← NewerPage 63 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.