Dexcom Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-05	12.110	12.110	11.840	11.900	2.975	972,400
2010-08-04	12.030	12.350	11.770	12.260	3.065	1,836,800
2010-08-03	11.610	11.870	11.370	11.720	2.930	1,068,800
2010-08-02	11.330	11.690	11.290	11.640	2.910	946,800
2010-07-30	10.920	11.310	10.910	11.160	2.790	1,350,800
2010-07-29	11.630	11.650	11.050	11.120	2.780	1,480,800
2010-07-28	11.840	11.840	11.460	11.480	2.870	1,130,000
2010-07-27	11.900	12.060	11.770	11.900	2.975	2,652,000
2010-07-26	11.580	11.850	11.500	11.800	2.950	2,795,200
2010-07-23	11.130	11.630	10.790	11.500	2.875	2,010,000
2010-07-22	10.970	11.250	10.970	11.190	2.798	2,919,200
2010-07-21	11.240	11.260	10.740	10.760	2.690	730,800
2010-07-20	10.790	11.140	10.790	11.130	2.783	512,000
2010-07-19	10.920	11.050	10.770	10.970	2.743	846,800
2010-07-16	11.190	11.210	10.820	10.880	2.720	1,077,200
2010-07-15	11.550	11.550	11.210	11.320	2.830	942,800
2010-07-14	11.220	11.600	11.210	11.550	2.888	1,075,600
2010-07-13	11.250	11.350	11.110	11.300	2.825	999,200
2010-07-12	11.430	11.560	11.040	11.070	2.768	1,046,800
2010-07-09	11.190	11.490	11.100	11.450	2.863	1,040,800
2010-07-08	11.480	11.480	11.030	11.240	2.810	1,894,000
2010-07-07	11.110	11.390	11.010	11.370	2.843	928,800
2010-07-06	11.620	11.770	10.890	11.030	2.758	3,254,000
2010-07-02	11.400	11.610	11.080	11.460	2.865	1,019,600
2010-07-01	11.550	11.550	10.680	11.290	2.823	1,714,400
2010-06-30	11.130	12.020	11.100	11.560	2.890	1,900,000
2010-06-29	11.200	11.340	10.950	11.100	2.775	1,244,400
2010-06-28	11.010	11.600	10.900	11.410	2.853	1,372,800
2010-06-25	10.840	11.180	10.530	11.180	2.795	3,357,200
2010-06-24	10.990	11.100	10.750	10.790	2.698	1,350,400
2010-06-23	11.130	11.290	10.870	11.090	2.773	594,400
2010-06-22	11.470	11.640	11.110	11.140	2.785	906,800
2010-06-21	11.600	11.900	11.360	11.460	2.865	989,600
2010-06-18	11.410	11.500	11.190	11.470	2.868	2,121,600
2010-06-17	11.730	11.740	11.220	11.390	2.848	1,266,400
2010-06-16	10.510	11.730	10.310	11.650	2.913	3,921,600
2010-06-15	10.210	10.600	10.010	10.560	2.640	1,628,400
2010-06-14	10.260	10.410	10.040	10.130	2.533	1,202,800
2010-06-11	9.620	10.130	9.620	10.130	2.533	1,384,400
2010-06-10	9.920	9.980	9.600	9.810	2.453	1,674,400
2010-06-09	9.350	9.970	9.260	9.730	2.433	2,124,800
2010-06-08	9.320	9.420	8.920	9.220	2.305	964,400
2010-06-07	9.640	9.830	9.240	9.290	2.323	1,475,600
2010-06-04	10.060	10.450	9.560	9.590	2.398	1,210,400
2010-06-03	10.210	10.500	10.140	10.380	2.595	997,600
2010-06-02	9.810	10.290	9.700	10.250	2.563	2,491,200
2010-06-01	10.340	10.350	9.330	9.800	2.450	3,406,800
2010-05-28	10.330	10.600	10.090	10.530	2.633	888,400
2010-05-27	10.220	10.430	9.970	10.390	2.598	811,200
2010-05-26	10.120	10.560	9.900	9.950	2.488	1,234,000
2010-05-25	9.670	10.130	9.540	10.090	2.523	1,240,400
2010-05-24	10.280	10.280	9.920	9.950	2.488	826,800
2010-05-21	10.020	10.350	9.730	10.320	2.580	2,049,600
2010-05-20	10.670	10.830	10.130	10.220	2.555	2,101,200
2010-05-19	10.710	11.160	10.710	10.930	2.733	1,735,600
2010-05-18	11.130	11.200	10.620	10.680	2.670	625,600
2010-05-17	10.960	11.160	10.590	10.970	2.743	970,800
2010-05-14	10.820	11.010	10.690	10.950	2.738	950,800
2010-05-13	10.700	11.260	10.700	10.920	2.730	812,400
2010-05-12	10.130	10.710	10.130	10.670	2.668	923,200

← NewerPage 69 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.