Dexcom Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-19	15.400	15.480	15.090	15.260	3.815	4,606,000
2011-07-18	15.620	15.650	15.480	15.630	3.908	2,104,800
2011-07-15	15.630	15.770	15.480	15.660	3.915	1,662,800
2011-07-14	15.370	15.640	15.230	15.560	3.890	4,180,800
2011-07-13	15.290	15.480	15.270	15.340	3.835	1,033,200
2011-07-12	15.110	15.510	15.100	15.210	3.803	1,967,200
2011-07-11	15.270	15.500	15.090	15.190	3.798	1,400,800
2011-07-08	15.220	15.500	15.170	15.470	3.868	920,000
2011-07-07	15.120	15.590	15.030	15.530	3.883	2,400,400
2011-07-06	14.870	15.100	14.770	14.970	3.743	1,241,600
2011-07-05	14.650	14.970	14.530	14.930	3.733	1,966,800
2011-07-01	14.510	14.950	14.470	14.610	3.653	2,886,400
2011-06-30	14.500	14.630	14.440	14.490	3.623	1,938,400
2011-06-29	14.800	14.800	14.450	14.490	3.623	1,332,800
2011-06-28	14.820	14.830	14.620	14.740	3.685	2,098,800
2011-06-27	14.540	14.870	14.350	14.790	3.698	3,414,000
2011-06-24	14.680	14.870	14.420	14.600	3.650	3,043,200
2011-06-23	14.480	14.700	14.280	14.680	3.670	1,158,400
2011-06-22	14.420	15.080	14.420	14.700	3.675	3,171,200
2011-06-21	13.870	14.570	13.750	14.540	3.635	2,903,600
2011-06-20	13.360	13.830	13.350	13.720	3.430	1,936,800
2011-06-17	13.330	13.650	13.260	13.400	3.350	2,709,600
2011-06-16	13.050	13.430	12.900	13.160	3.290	5,700,400
2011-06-15	13.390	13.540	13.010	13.050	3.263	2,071,200
2011-06-14	13.370	13.590	13.260	13.560	3.390	965,200
2011-06-13	13.570	13.620	13.180	13.210	3.303	984,400
2011-06-10	13.910	14.010	13.400	13.500	3.375	1,459,600
2011-06-09	13.990	14.130	13.880	14.010	3.503	1,209,200
2011-06-08	14.050	14.200	13.860	13.910	3.478	1,140,000
2011-06-07	14.210	14.420	14.100	14.100	3.525	809,600
2011-06-06	14.560	14.670	14.030	14.090	3.523	1,570,400
2011-06-03	14.750	15.050	14.490	14.590	3.648	1,970,000
2011-06-02	15.030	15.570	14.830	15.000	3.750	2,147,200
2011-06-01	15.730	15.750	15.100	15.170	3.793	1,623,600
2011-05-31	15.400	15.790	15.280	15.770	3.943	3,842,400
2011-05-27	15.350	15.400	15.220	15.300	3.825	729,600
2011-05-26	15.000	15.320	14.840	15.250	3.813	1,390,000
2011-05-25	14.540	15.080	14.510	14.980	3.745	1,503,200
2011-05-24	15.060	15.070	14.460	14.600	3.650	1,612,000
2011-05-23	15.120	15.200	14.830	15.040	3.760	938,000
2011-05-20	15.340	15.480	15.190	15.400	3.850	1,078,400
2011-05-19	15.450	15.500	15.150	15.450	3.863	1,527,600
2011-05-18	15.000	15.570	14.980	15.310	3.828	1,537,600
2011-05-17	15.150	15.280	14.960	15.140	3.785	1,100,800
2011-05-16	15.260	15.430	15.100	15.250	3.813	1,184,000
2011-05-13	15.630	15.700	15.150	15.400	3.850	1,115,600
2011-05-12	15.200	15.670	15.190	15.600	3.900	2,004,000
2011-05-11	15.300	15.420	15.190	15.320	3.830	1,577,600
2011-05-10	15.200	15.390	15.110	15.330	3.833	1,662,000
2011-05-09	14.980	15.190	14.910	15.080	3.770	2,546,000
2011-05-06	15.040	15.170	14.890	15.010	3.753	3,387,200
2011-05-05	15.250	15.400	14.730	14.900	3.725	9,680,800
2011-05-04	16.470	16.710	16.250	16.420	4.105	2,463,200
2011-05-03	16.690	16.910	16.130	16.500	4.125	1,391,200
2011-05-02	16.690	16.870	16.590	16.720	4.180	2,003,600
2011-04-29	16.730	16.830	16.590	16.650	4.163	1,888,000
2011-04-28	16.340	16.680	16.340	16.660	4.165	582,000
2011-04-27	16.250	16.370	15.960	16.350	4.088	873,600
2011-04-26	16.520	16.840	16.260	16.260	4.065	1,276,000
2011-04-25	16.310	16.520	16.000	16.490	4.123	759,600

← NewerPage 65 of 79 · 4,734 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.