Dexcom Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-29	13.880	14.020	13.730	13.790	3.448	664,000
2010-10-28	14.160	14.160	13.820	13.860	3.465	551,200
2010-10-27	14.060	14.240	13.880	14.010	3.503	1,009,600
2010-10-26	14.020	14.330	13.940	14.150	3.538	806,400
2010-10-25	14.300	14.320	13.860	14.060	3.515	1,038,000
2010-10-22	13.870	14.150	13.720	14.150	3.538	614,000
2010-10-21	14.180	14.210	13.710	13.830	3.458	1,148,800
2010-10-20	14.190	14.390	13.950	14.070	3.518	1,127,600
2010-10-19	14.100	14.470	14.000	14.130	3.533	1,121,200
2010-10-18	14.180	14.360	14.000	14.350	3.588	646,000
2010-10-15	14.390	14.390	13.910	14.100	3.525	879,200
2010-10-14	14.250	14.470	14.010	14.200	3.550	1,296,000
2010-10-13	14.070	14.470	13.930	14.290	3.573	1,691,200
2010-10-12	13.960	14.110	13.800	14.000	3.500	808,400
2010-10-11	13.640	14.290	13.640	14.050	3.513	1,281,200
2010-10-08	13.330	13.740	13.210	13.650	3.413	1,846,000
2010-10-07	13.410	13.420	13.210	13.360	3.340	1,164,800
2010-10-06	13.290	13.430	13.180	13.320	3.330	965,600
2010-10-05	13.400	13.490	13.210	13.290	3.323	2,532,800
2010-10-04	13.260	13.400	13.000	13.270	3.318	897,200
2010-10-01	13.360	13.360	13.060	13.260	3.315	1,110,000
2010-09-30	13.530	13.530	12.890	13.220	3.305	1,978,800
2010-09-29	13.450	13.600	13.380	13.390	3.348	1,264,000
2010-09-28	13.670	13.850	13.370	13.530	3.383	1,821,600
2010-09-27	14.100	14.100	13.620	13.670	3.418	1,016,000
2010-09-24	13.820	14.180	13.650	14.060	3.515	1,676,400
2010-09-23	13.700	13.930	13.430	13.600	3.400	1,104,000
2010-09-22	13.780	13.990	13.730	13.850	3.463	1,172,400
2010-09-21	13.860	13.950	13.660	13.800	3.450	2,324,400
2010-09-20	13.430	13.880	13.300	13.830	3.458	1,362,800
2010-09-17	13.460	13.500	13.040	13.350	3.338	1,967,200
2010-09-16	13.410	13.410	13.130	13.290	3.323	704,800
2010-09-15	13.100	13.490	13.060	13.410	3.353	1,205,600
2010-09-14	13.170	13.340	13.080	13.120	3.280	931,600
2010-09-13	13.260	13.360	12.980	13.220	3.305	1,848,400
2010-09-10	13.490	13.560	12.990	13.070	3.268	1,095,600
2010-09-09	13.350	13.670	13.220	13.480	3.370	1,156,400
2010-09-08	12.950	13.400	12.950	13.120	3.280	1,063,600
2010-09-07	13.090	13.270	12.900	12.970	3.243	1,159,200
2010-09-03	13.200	13.430	12.770	13.110	3.278	1,131,200
2010-09-02	12.780	13.130	12.650	13.100	3.275	1,050,800
2010-09-01	12.470	12.880	12.470	12.820	3.205	1,750,800
2010-08-31	12.570	12.850	12.230	12.230	3.058	2,164,000
2010-08-30	12.720	12.940	12.610	12.620	3.155	906,400
2010-08-27	12.440	12.800	12.150	12.740	3.185	1,622,000
2010-08-26	12.390	12.640	12.100	12.240	3.060	770,400
2010-08-25	12.020	12.420	12.020	12.360	3.090	1,226,800
2010-08-24	12.330	12.490	12.050	12.110	3.028	1,556,400
2010-08-23	12.500	12.700	12.200	12.500	3.125	2,159,600
2010-08-20	12.350	12.580	12.040	12.480	3.120	1,225,200
2010-08-19	12.560	12.750	12.240	12.450	3.113	1,444,000
2010-08-18	12.610	12.980	12.290	12.670	3.168	1,701,200
2010-08-17	12.930	13.310	12.560	12.590	3.148	1,985,600
2010-08-16	12.170	12.830	12.170	12.730	3.183	3,165,600
2010-08-13	12.100	12.560	12.090	12.280	3.070	1,966,400
2010-08-12	11.890	12.230	11.720	12.150	3.038	1,588,000
2010-08-11	12.010	12.340	12.010	12.090	3.023	1,620,800
2010-08-10	11.880	12.400	11.810	12.330	3.083	2,063,600
2010-08-09	11.810	12.070	11.630	12.050	3.013	1,235,200
2010-08-06	11.740	11.740	11.340	11.710	2.928	960,400

← NewerPage 68 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.