Dexcom Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 73.750 | 73.750 | 72.150 | 73.200 | 73.200 | 4,152,500 |
| 2024-08-20 | 76.000 | 77.580 | 72.390 | 72.850 | 72.850 | 7,704,700 |
| 2024-08-19 | 74.780 | 77.770 | 74.500 | 77.690 | 77.690 | 3,646,000 |
| 2024-08-16 | 72.570 | 74.730 | 72.510 | 74.650 | 74.650 | 3,122,900 |
| 2024-08-15 | 70.970 | 72.460 | 69.900 | 72.360 | 72.360 | 4,827,400 |
| 2024-08-14 | 70.400 | 71.020 | 69.660 | 70.050 | 70.050 | 5,102,000 |
| 2024-08-13 | 71.010 | 72.150 | 70.370 | 71.020 | 71.020 | 5,309,400 |
| 2024-08-12 | 69.760 | 72.120 | 69.010 | 71.270 | 71.270 | 3,348,400 |
| 2024-08-09 | 71.560 | 72.340 | 69.620 | 69.760 | 69.760 | 3,933,800 |
| 2024-08-08 | 69.800 | 71.760 | 69.800 | 71.500 | 71.500 | 5,554,400 |
| 2024-08-07 | 72.010 | 73.310 | 69.070 | 69.320 | 69.320 | 10,012,500 |
| 2024-08-06 | 72.920 | 77.320 | 72.690 | 75.250 | 75.250 | 9,063,700 |
| 2024-08-05 | 69.160 | 75.150 | 68.810 | 72.430 | 72.430 | 10,692,300 |
| 2024-08-02 | 69.450 | 72.610 | 68.910 | 72.300 | 72.300 | 7,634,000 |
| 2024-08-01 | 68.150 | 71.230 | 68.110 | 70.320 | 70.320 | 11,193,800 |
| 2024-07-31 | 69.900 | 70.880 | 67.000 | 67.820 | 67.820 | 11,128,900 |
| 2024-07-30 | 68.540 | 70.800 | 67.820 | 69.700 | 69.700 | 15,509,800 |
| 2024-07-29 | 65.030 | 68.930 | 64.170 | 67.480 | 67.480 | 18,397,300 |
| 2024-07-26 | 66.000 | 67.440 | 62.340 | 64.000 | 64.000 | 53,914,100 |
| 2024-07-25 | 111.17 | 112.55 | 107.56 | 107.85 | 107.85 | 11,418,000 |
| 2024-07-24 | 111.97 | 113.08 | 110.00 | 111.94 | 111.94 | 3,614,700 |
| 2024-07-23 | 111.65 | 113.28 | 110.44 | 112.13 | 112.13 | 2,370,400 |
| 2024-07-22 | 112.76 | 113.25 | 110.75 | 111.65 | 111.65 | 1,729,000 |
| 2024-07-19 | 111.73 | 112.16 | 110.04 | 111.66 | 111.66 | 2,274,300 |
| 2024-07-18 | 114.49 | 116.35 | 110.65 | 110.70 | 110.70 | 2,848,500 |
| 2024-07-17 | 116.04 | 117.19 | 114.58 | 114.61 | 114.61 | 2,562,600 |
| 2024-07-16 | 112.93 | 116.12 | 112.08 | 116.06 | 116.06 | 2,520,600 |
| 2024-07-15 | 113.54 | 114.77 | 112.05 | 113.01 | 113.01 | 1,922,800 |
| 2024-07-12 | 112.65 | 115.34 | 111.67 | 114.06 | 114.06 | 2,300,300 |
| 2024-07-11 | 111.13 | 113.80 | 110.80 | 112.66 | 112.66 | 2,013,200 |
| 2024-07-10 | 110.84 | 111.29 | 109.42 | 110.79 | 110.79 | 2,151,000 |
| 2024-07-09 | 111.32 | 111.52 | 110.44 | 110.84 | 110.84 | 1,290,500 |
| 2024-07-08 | 113.50 | 113.50 | 110.63 | 110.97 | 110.97 | 1,648,300 |
| 2024-07-05 | 111.17 | 113.83 | 110.03 | 113.69 | 113.69 | 1,347,200 |
| 2024-07-03 | 112.40 | 112.49 | 109.81 | 110.91 | 110.91 | 1,353,100 |
| 2024-07-02 | 112.17 | 113.08 | 111.00 | 112.49 | 112.49 | 1,778,500 |
| 2024-07-01 | 113.00 | 115.30 | 111.00 | 112.17 | 112.17 | 2,583,600 |
| 2024-06-28 | 114.29 | 114.58 | 111.86 | 113.38 | 113.38 | 5,429,400 |
| 2024-06-27 | 112.69 | 114.97 | 112.49 | 114.54 | 114.54 | 2,473,900 |
| 2024-06-26 | 110.28 | 113.83 | 110.16 | 113.51 | 113.51 | 2,544,000 |
| 2024-06-25 | 111.36 | 111.82 | 108.71 | 110.31 | 110.31 | 4,093,600 |
| 2024-06-24 | 116.41 | 116.60 | 109.75 | 110.57 | 110.57 | 4,690,300 |
| 2024-06-21 | 117.18 | 117.27 | 114.22 | 116.64 | 116.64 | 7,133,400 |
| 2024-06-20 | 116.94 | 117.12 | 115.49 | 116.07 | 116.07 | 1,875,300 |
| 2024-06-18 | 116.53 | 117.49 | 116.13 | 116.64 | 116.64 | 2,192,700 |
| 2024-06-17 | 115.18 | 117.91 | 114.65 | 116.53 | 116.53 | 3,379,600 |
| 2024-06-14 | 113.55 | 116.01 | 113.23 | 115.95 | 115.95 | 1,813,900 |
| 2024-06-13 | 115.16 | 116.33 | 113.67 | 113.81 | 113.81 | 2,064,700 |
| 2024-06-12 | 116.60 | 118.80 | 115.96 | 117.20 | 117.20 | 2,385,500 |
| 2024-06-11 | 116.92 | 118.12 | 115.72 | 116.90 | 116.90 | 2,223,300 |
| 2024-06-10 | 115.05 | 116.96 | 114.62 | 116.57 | 116.57 | 2,298,400 |
| 2024-06-07 | 114.73 | 116.58 | 114.24 | 115.79 | 115.79 | 3,009,500 |
| 2024-06-06 | 117.50 | 118.18 | 114.20 | 115.30 | 115.30 | 3,509,900 |
| 2024-06-05 | 116.77 | 120.48 | 116.06 | 118.08 | 118.08 | 3,873,900 |
| 2024-06-04 | 115.63 | 117.06 | 114.68 | 116.71 | 116.71 | 2,904,400 |
| 2024-06-03 | 118.16 | 118.38 | 114.33 | 115.23 | 115.23 | 4,058,300 |
| 2024-05-31 | 120.15 | 121.47 | 116.26 | 118.77 | 118.77 | 6,065,400 |
| 2024-05-30 | 127.61 | 127.61 | 117.20 | 118.40 | 118.40 | 5,811,500 |
| 2024-05-29 | 126.82 | 128.63 | 126.19 | 127.64 | 127.64 | 1,349,700 |
| 2024-05-28 | 126.70 | 128.04 | 125.15 | 127.38 | 127.38 | 1,796,500 |
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.