Dexcom Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-11	9.410	10.220	9.280	10.070	2.518	1,286,800
2010-05-10	9.850	9.850	9.400	9.520	2.380	1,651,200
2010-05-07	9.880	10.160	9.150	9.270	2.318	2,571,600
2010-05-06	10.300	10.330	9.710	9.880	2.470	2,815,200
2010-05-05	10.650	10.900	10.300	10.520	2.630	1,068,800
2010-05-04	11.190	11.190	10.740	10.870	2.718	1,164,400
2010-05-03	10.950	11.390	10.930	11.350	2.838	1,260,800
2010-04-30	11.310	11.380	10.820	10.950	2.738	2,955,200
2010-04-29	11.000	11.370	10.930	11.310	2.828	1,272,000
2010-04-28	10.850	10.960	10.720	10.950	2.738	716,400
2010-04-27	10.550	10.850	10.550	10.770	2.693	1,546,000
2010-04-26	10.550	10.700	10.350	10.570	2.643	803,200
2010-04-23	11.070	11.200	10.390	10.570	2.643	1,586,800
2010-04-22	10.850	11.100	10.750	11.010	2.753	1,146,000
2010-04-21	10.980	10.980	10.570	10.970	2.743	778,800
2010-04-20	10.750	10.970	10.660	10.960	2.740	738,800
2010-04-19	10.850	10.880	10.520	10.680	2.670	493,600
2010-04-16	10.990	11.000	10.700	10.860	2.715	1,115,200
2010-04-15	10.820	11.000	10.810	10.990	2.748	865,200
2010-04-14	10.500	10.810	10.500	10.800	2.700	1,392,400
2010-04-13	10.110	10.470	10.050	10.420	2.605	1,064,000
2010-04-12	9.930	10.210	9.930	10.110	2.528	911,600
2010-04-09	9.500	9.930	9.460	9.920	2.480	1,492,000
2010-04-08	9.560	9.580	9.410	9.510	2.378	1,370,400
2010-04-07	9.900	10.010	9.360	9.560	2.390	1,848,800
2010-04-06	9.940	10.100	9.840	9.870	2.468	654,000
2010-04-05	9.930	10.250	9.840	10.010	2.503	1,264,400
2010-04-01	9.780	9.980	9.700	9.930	2.483	937,200
2010-03-31	9.790	9.930	9.720	9.740	2.435	2,082,800
2010-03-30	9.990	10.180	9.780	9.850	2.463	946,800
2010-03-29	9.890	10.150	9.880	9.970	2.493	686,000
2010-03-26	10.150	10.280	9.800	9.830	2.458	1,589,200
2010-03-25	10.610	10.720	10.120	10.130	2.533	1,410,800
2010-03-24	10.800	10.950	10.520	10.560	2.640	1,158,400
2010-03-23	10.390	10.840	10.300	10.820	2.705	2,268,800
2010-03-22	9.790	10.400	9.680	10.320	2.580	1,288,800
2010-03-19	9.850	10.000	9.610	9.850	2.463	1,414,000
2010-03-18	9.560	9.750	9.510	9.730	2.433	819,600
2010-03-17	9.580	9.750	9.520	9.630	2.408	695,600
2010-03-16	9.780	9.820	9.350	9.530	2.383	1,080,800
2010-03-15	9.730	9.860	9.440	9.770	2.443	1,255,200
2010-03-12	10.190	10.190	9.610	9.800	2.450	1,055,600
2010-03-11	10.200	10.320	10.000	10.110	2.528	1,499,200
2010-03-10	9.720	10.250	9.610	10.240	2.560	2,010,000
2010-03-09	9.700	10.000	9.570	9.690	2.423	1,595,600
2010-03-08	9.450	9.780	9.450	9.670	2.418	870,400
2010-03-05	9.180	9.480	9.180	9.480	2.370	624,000
2010-03-04	9.300	9.300	9.050	9.090	2.273	540,000
2010-03-03	9.470	9.470	9.250	9.270	2.318	796,800
2010-03-02	9.250	9.500	9.230	9.420	2.355	1,199,200
2010-03-01	9.010	9.210	9.000	9.210	2.303	873,600
2010-02-26	9.130	9.130	8.900	9.040	2.260	814,800
2010-02-25	9.110	9.120	8.910	9.110	2.278	823,200
2010-02-24	9.270	9.380	9.110	9.260	2.315	816,800
2010-02-23	9.440	9.480	9.130	9.270	2.318	781,600
2010-02-22	9.360	9.500	9.210	9.430	2.358	544,000
2010-02-19	9.780	9.780	9.340	9.360	2.340	1,726,400
2010-02-18	9.750	9.800	9.430	9.780	2.445	666,000
2010-02-17	9.790	9.850	9.610	9.750	2.438	596,800
2010-02-16	9.750	9.860	9.540	9.730	2.433	722,000

← NewerPage 70 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.