Dexcom Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-26	14.380	14.880	14.380	14.500	3.625	2,453,600
2011-01-25	14.710	14.920	14.340	14.500	3.625	864,400
2011-01-24	14.370	14.940	14.370	14.760	3.690	839,200
2011-01-21	14.770	14.930	14.320	14.400	3.600	1,972,000
2011-01-20	15.000	15.010	14.650	14.720	3.680	2,649,600
2011-01-19	15.800	16.060	14.820	15.120	3.780	3,274,400
2011-01-18	15.450	16.050	15.220	15.790	3.948	2,426,000
2011-01-14	15.470	15.610	15.220	15.390	3.848	3,148,800
2011-01-13	15.070	15.520	14.860	15.420	3.855	3,715,200
2011-01-12	14.000	15.200	14.000	15.170	3.793	6,406,800
2011-01-11	13.710	14.050	13.620	14.010	3.503	1,394,400
2011-01-10	13.620	13.740	13.430	13.700	3.425	902,000
2011-01-07	13.760	13.830	13.570	13.730	3.433	866,000
2011-01-06	13.670	13.770	13.560	13.700	3.425	636,800
2011-01-05	13.330	13.700	13.310	13.700	3.425	952,400
2011-01-04	13.770	13.840	13.140	13.320	3.330	1,272,800
2011-01-03	13.740	13.770	13.470	13.710	3.428	2,430,400
2010-12-31	13.770	13.980	13.510	13.650	3.413	777,200
2010-12-30	13.910	14.050	13.640	13.770	3.443	804,800
2010-12-29	13.740	13.980	13.590	13.960	3.490	695,600
2010-12-28	13.760	13.800	13.540	13.740	3.435	369,200
2010-12-27	13.620	13.780	13.500	13.710	3.428	450,000
2010-12-23	13.440	13.960	13.390	13.610	3.403	1,292,800
2010-12-22	13.600	13.830	13.510	13.820	3.455	802,400
2010-12-21	13.600	13.700	13.430	13.620	3.405	629,600
2010-12-20	13.150	13.600	13.150	13.520	3.380	1,274,000
2010-12-17	13.110	13.200	12.850	13.110	3.278	3,252,000
2010-12-16	12.880	13.230	12.880	13.140	3.285	1,666,400
2010-12-15	12.880	13.050	12.790	12.830	3.208	1,430,000
2010-12-14	12.080	12.960	12.000	12.960	3.240	1,786,800
2010-12-13	12.230	12.270	12.070	12.070	3.018	756,800
2010-12-10	12.210	12.260	12.130	12.200	3.050	1,707,200
2010-12-09	12.200	12.290	12.010	12.160	3.040	800,400
2010-12-08	12.210	12.330	12.030	12.110	3.028	1,123,200
2010-12-07	11.890	12.350	11.780	12.160	3.040	1,348,800
2010-12-06	11.750	12.050	11.750	12.000	3.000	948,000
2010-12-03	11.680	11.890	11.680	11.800	2.950	812,000
2010-12-02	11.940	12.000	11.720	11.750	2.938	1,069,600
2010-12-01	11.520	12.110	11.520	11.910	2.978	1,720,000
2010-11-30	11.380	11.620	11.230	11.280	2.820	1,948,000
2010-11-29	11.790	11.820	11.240	11.490	2.873	2,092,800
2010-11-26	11.860	11.950	11.790	11.880	2.970	313,200
2010-11-24	11.880	11.990	11.790	11.960	2.990	862,400
2010-11-23	11.730	11.860	11.610	11.810	2.953	784,800
2010-11-22	11.840	12.140	11.690	11.870	2.968	944,400
2010-11-19	11.910	12.380	11.900	11.930	2.983	1,829,600
2010-11-18	11.770	11.980	11.660	11.890	2.973	1,205,600
2010-11-17	11.920	11.920	11.590	11.650	2.913	1,657,200
2010-11-16	11.850	12.100	11.700	11.850	2.963	1,877,200
2010-11-15	11.720	11.960	11.720	11.880	2.970	1,033,200
2010-11-12	11.800	11.970	11.660	11.710	2.928	1,552,800
2010-11-11	12.000	12.100	11.800	11.910	2.978	2,013,600
2010-11-10	11.960	12.160	11.610	12.140	3.035	2,635,600
2010-11-09	11.280	12.100	11.210	11.920	2.980	11,102,400
2010-11-08	10.780	11.090	10.230	11.010	2.753	4,478,400
2010-11-05	10.250	11.690	9.910	10.850	2.713	29,506,000
2010-11-04	14.120	14.350	13.810	13.910	3.478	1,640,400
2010-11-03	13.820	14.000	13.680	13.910	3.478	947,200
2010-11-02	13.730	13.960	13.540	13.850	3.463	904,800
2010-11-01	13.810	13.980	13.400	13.540	3.385	1,464,400

← NewerPage 67 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.