Dexcom Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-21	16.730	16.770	16.270	16.390	4.098	584,800
2011-04-20	16.050	16.590	15.940	16.580	4.145	2,279,200
2011-04-19	15.830	15.890	15.360	15.810	3.953	2,370,400
2011-04-18	15.780	15.940	15.510	15.780	3.945	1,336,800
2011-04-15	15.870	16.080	15.650	16.010	4.003	2,109,600
2011-04-14	16.050	16.120	15.770	15.960	3.990	1,592,000
2011-04-13	16.170	16.260	16.000	16.250	4.063	695,200
2011-04-12	16.250	16.330	16.000	16.100	4.025	870,000
2011-04-11	16.180	16.500	16.070	16.350	4.088	809,200
2011-04-08	16.450	16.650	16.180	16.210	4.053	1,870,800
2011-04-07	16.470	16.850	16.310	16.310	4.078	2,183,600
2011-04-06	16.370	16.660	16.190	16.500	4.125	1,431,600
2011-04-05	16.140	16.420	15.960	16.360	4.090	1,323,600
2011-04-04	16.360	16.530	16.110	16.140	4.035	961,600
2011-04-01	15.630	16.270	15.560	16.270	4.068	2,375,600
2011-03-31	15.770	15.890	15.510	15.520	3.880	1,024,800
2011-03-30	15.620	15.870	15.450	15.750	3.938	1,072,800
2011-03-29	15.040	15.660	14.960	15.610	3.903	2,542,800
2011-03-28	14.740	15.010	14.650	14.830	3.708	1,515,600
2011-03-25	14.630	14.880	14.550	14.640	3.660	1,250,000
2011-03-24	14.400	14.560	14.180	14.530	3.633	996,000
2011-03-23	14.500	14.630	14.260	14.280	3.570	1,422,800
2011-03-22	14.260	14.560	14.260	14.510	3.628	1,453,600
2011-03-21	14.000	14.290	13.880	14.260	3.565	2,798,400
2011-03-18	13.400	13.420	13.210	13.350	3.338	1,159,200
2011-03-17	13.500	13.690	13.280	13.300	3.325	1,011,200
2011-03-16	13.360	13.530	13.110	13.360	3.340	2,349,600
2011-03-15	13.120	13.500	13.000	13.400	3.350	1,553,600
2011-03-14	13.520	13.880	13.500	13.600	3.400	1,279,200
2011-03-11	13.870	13.960	13.660	13.870	3.468	1,598,000
2011-03-10	14.050	14.470	13.730	13.900	3.475	1,946,000
2011-03-09	14.220	14.390	14.040	14.240	3.560	804,400
2011-03-08	14.380	14.510	14.090	14.300	3.575	1,199,200
2011-03-07	15.160	15.160	14.050	14.410	3.603	1,556,000
2011-03-04	14.730	15.270	14.650	15.130	3.783	3,396,000
2011-03-03	14.490	14.770	14.380	14.580	3.645	900,400
2011-03-02	14.130	14.360	13.970	14.340	3.585	1,453,200
2011-03-01	14.710	14.930	14.140	14.180	3.545	1,188,400
2011-02-28	14.840	15.040	14.320	14.630	3.658	851,600
2011-02-25	14.410	14.750	14.300	14.730	3.683	832,800
2011-02-24	14.190	14.250	14.010	14.240	3.560	986,800
2011-02-23	14.320	14.490	13.940	14.170	3.543	1,272,000
2011-02-22	14.620	14.790	14.270	14.350	3.588	830,400
2011-02-18	14.980	14.980	14.490	14.820	3.705	1,134,800
2011-02-17	14.730	14.940	14.520	14.920	3.730	852,000
2011-02-16	14.680	14.750	14.520	14.720	3.680	753,200
2011-02-15	14.690	14.800	14.500	14.660	3.665	809,200
2011-02-14	14.700	14.880	14.610	14.690	3.673	691,600
2011-02-11	14.640	14.760	14.530	14.750	3.688	542,400
2011-02-10	14.600	14.770	14.450	14.730	3.683	867,200
2011-02-09	14.580	14.950	14.350	14.750	3.688	1,022,800
2011-02-08	14.530	14.710	14.140	14.660	3.665	1,839,600
2011-02-07	14.280	14.740	14.240	14.570	3.643	1,010,400
2011-02-04	14.170	14.530	14.010	14.320	3.580	585,600
2011-02-03	13.870	14.140	13.770	14.140	3.535	776,400
2011-02-02	14.100	14.290	13.810	13.860	3.465	2,135,600
2011-02-01	14.140	14.540	14.060	14.130	3.533	1,981,200
2011-01-31	14.210	14.470	13.950	14.110	3.528	1,482,000
2011-01-28	14.460	14.500	13.730	14.100	3.525	2,199,200
2011-01-27	14.510	14.780	14.410	14.490	3.623	1,234,000

← NewerPage 66 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.