Dexcom Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-03	3.660	3.940	3.600	3.750	0.938	812,400
2009-03-02	3.990	3.990	3.600	3.600	0.900	744,400
2009-02-27	3.740	4.060	3.600	4.050	1.013	5,798,000
2009-02-26	3.900	4.280	3.770	3.770	0.943	756,000
2009-02-25	4.220	4.220	3.870	3.870	0.968	703,600
2009-02-24	3.860	4.400	3.640	4.170	1.043	1,538,800
2009-02-23	3.880	4.050	3.690	3.810	0.953	1,065,600
2009-02-20	3.530	3.950	3.190	3.850	0.963	1,338,400
2009-02-19	3.450	3.630	3.420	3.610	0.903	390,800
2009-02-18	3.450	3.460	3.210	3.400	0.850	361,600
2009-02-17	3.410	3.600	3.330	3.410	0.853	388,400
2009-02-13	3.580	3.690	3.560	3.570	0.893	505,200
2009-02-12	3.730	3.730	3.490	3.570	0.893	427,200
2009-02-11	3.430	3.930	3.300	3.820	0.955	1,196,000
2009-02-10	3.570	3.690	3.370	3.410	0.853	636,000
2009-02-09	3.680	3.790	3.680	3.680	0.920	690,400
2009-02-06	3.300	3.790	3.280	3.690	0.923	1,072,400
2009-02-05	3.320	3.360	3.240	3.310	0.828	465,200
2009-02-04	3.250	3.420	3.190	3.340	0.835	609,600
2009-02-03	3.390	3.400	3.160	3.240	0.810	813,200
2009-02-02	3.250	3.400	3.100	3.360	0.840	778,800
2009-01-30	3.000	3.500	3.000	3.230	0.808	1,744,800
2009-01-29	3.220	3.390	3.040	3.120	0.780	298,400
2009-01-28	3.410	3.500	3.220	3.270	0.818	458,800
2009-01-27	3.220	3.490	3.000	3.340	0.835	513,600
2009-01-26	3.150	3.340	3.090	3.220	0.805	240,800
2009-01-23	3.180	3.210	3.090	3.150	0.788	256,400
2009-01-22	3.140	3.320	3.050	3.280	0.820	283,200
2009-01-21	3.090	3.240	3.060	3.220	0.805	449,600
2009-01-20	3.610	3.670	3.010	3.030	0.758	741,200
2009-01-16	3.130	3.620	3.130	3.500	0.875	873,600
2009-01-15	3.120	3.270	2.900	3.130	0.783	512,000
2009-01-14	3.290	3.290	3.030	3.100	0.775	484,800
2009-01-13	3.200	3.520	3.160	3.340	0.835	443,200
2009-01-12	3.250	3.950	3.160	3.190	0.798	664,800
2009-01-09	3.530	3.530	3.240	3.250	0.813	512,800
2009-01-08	3.490	3.540	3.410	3.520	0.880	384,400
2009-01-07	3.800	3.870	3.400	3.410	0.853	794,400
2009-01-06	3.260	4.720	3.250	3.670	0.918	2,781,600
2009-01-05	2.800	3.300	2.690	3.280	0.820	554,000
2009-01-02	2.760	2.820	2.620	2.760	0.690	279,600
2008-12-31	2.520	2.840	2.350	2.760	0.690	946,800
2008-12-30	2.280	2.520	2.200	2.520	0.630	618,800
2008-12-29	2.380	2.380	2.170	2.260	0.565	548,800
2008-12-26	2.490	2.570	2.360	2.390	0.598	138,400
2008-12-24	2.530	2.580	2.350	2.480	0.620	385,600
2008-12-23	2.290	2.780	2.290	2.550	0.638	787,200
2008-12-22	2.630	2.670	2.470	2.500	0.625	433,200
2008-12-19	2.700	2.900	2.390	2.630	0.658	1,350,000
2008-12-18	3.130	3.140	2.510	2.550	0.638	1,119,200
2008-12-17	3.140	3.150	2.800	3.020	0.755	832,400
2008-12-16	3.180	3.500	2.830	3.160	0.790	1,267,600
2008-12-15	3.540	3.590	3.060	3.140	0.785	334,800
2008-12-12	3.130	3.530	3.000	3.530	0.883	846,800
2008-12-11	3.210	3.620	3.040	3.190	0.798	962,000
2008-12-10	3.780	3.780	2.900	3.290	0.823	1,339,200
2008-12-09	3.550	3.830	3.290	3.610	0.903	823,600
2008-12-08	3.350	3.640	3.150	3.640	0.910	903,200
2008-12-05	2.910	3.320	2.560	3.300	0.825	1,302,800
2008-12-04	2.040	3.620	2.000	2.990	0.748	5,907,600

← NewerPage 75 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.