Dexcom Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	126.98	128.02	124.68	125.95	125.95	2,166,100
2023-06-12	124.80	127.22	123.52	126.91	126.91	2,598,000
2023-06-09	121.31	124.55	120.20	124.34	124.34	2,121,100
2023-06-08	119.52	121.28	118.31	121.13	121.13	1,850,900
2023-06-07	125.76	126.19	117.74	119.71	119.71	3,099,600
2023-06-06	125.49	126.59	124.36	125.38	125.38	3,304,100
2023-06-05	123.00	126.31	122.22	124.66	124.66	3,347,000
2023-06-02	120.00	122.84	118.68	122.57	122.57	2,676,300
2023-06-01	117.48	119.63	116.31	119.58	119.58	1,993,300
2023-05-31	113.78	117.85	113.61	117.26	117.26	5,453,600
2023-05-30	115.23	116.67	113.01	113.56	113.56	8,040,100
2023-05-26	114.32	115.56	113.55	115.05	115.05	1,688,200
2023-05-25	116.66	116.66	112.27	114.61	114.61	2,473,800
2023-05-24	114.89	117.07	114.31	116.73	116.73	1,705,100
2023-05-23	118.45	119.14	114.55	115.69	115.69	2,282,900
2023-05-22	117.58	120.99	116.12	119.29	119.29	2,391,400
2023-05-19	118.81	120.53	116.97	117.13	117.13	2,079,500
2023-05-18	118.26	119.28	116.95	119.03	119.03	1,598,000
2023-05-17	118.58	119.77	116.60	118.59	118.59	1,690,400
2023-05-16	119.54	119.54	117.87	118.61	118.61	1,331,800
2023-05-15	121.75	122.62	119.30	119.61	119.61	1,565,800
2023-05-12	121.39	122.47	120.80	121.70	121.70	1,410,000
2023-05-11	122.89	123.43	119.76	121.07	121.07	1,730,100
2023-05-10	120.80	123.13	119.85	122.57	122.57	1,821,300
2023-05-09	120.19	120.44	118.69	119.65	119.65	1,301,000
2023-05-08	120.15	120.92	118.67	120.18	120.18	1,733,400
2023-05-05	117.71	121.59	117.28	120.82	120.82	2,170,200
2023-05-04	116.50	117.87	116.03	117.42	117.42	1,765,800
2023-05-03	119.20	119.88	116.79	117.32	117.32	6,887,600
2023-05-02	117.00	118.27	115.01	118.12	118.12	2,662,500
2023-05-01	121.34	121.47	117.21	118.44	118.44	2,447,200
2023-04-28	119.26	122.28	117.60	121.34	121.34	3,901,500
2023-04-27	125.58	126.44	121.22	123.58	123.58	4,075,000
2023-04-26	123.00	125.18	122.92	124.93	124.93	2,333,300
2023-04-25	123.00	125.10	123.00	123.96	123.96	2,263,400
2023-04-24	124.68	125.01	123.50	123.83	123.83	1,829,000
2023-04-21	123.35	125.40	122.33	123.73	123.73	2,129,600
2023-04-20	123.59	125.32	121.95	122.19	122.19	2,247,800
2023-04-19	118.77	124.20	118.67	124.12	124.12	2,410,100
2023-04-18	119.84	119.84	117.93	118.93	118.93	1,653,900
2023-04-17	117.91	120.22	117.69	118.65	118.65	2,180,500
2023-04-14	115.68	116.46	114.13	115.70	115.70	1,150,000
2023-04-13	115.17	116.60	115.05	116.28	116.28	1,093,400
2023-04-12	116.13	116.68	114.57	114.82	114.82	1,534,600
2023-04-11	112.00	115.12	111.97	115.04	115.04	1,826,000
2023-04-10	112.52	113.07	110.90	112.53	112.53	1,871,300
2023-04-06	112.94	112.94	111.43	112.47	112.47	1,835,200
2023-04-05	115.69	115.74	112.42	112.82	112.82	1,489,600
2023-04-04	115.44	116.18	114.30	115.64	115.64	1,467,100
2023-04-03	116.03	116.03	113.25	115.24	115.24	1,743,300
2023-03-31	115.02	116.87	114.52	116.18	116.18	2,118,200
2023-03-30	114.27	115.00	112.62	114.40	114.40	1,547,800
2023-03-29	114.83	115.75	113.07	113.96	113.96	1,559,900
2023-03-28	117.32	117.99	113.14	113.82	113.82	1,335,500
2023-03-27	115.75	117.95	115.04	116.07	116.07	1,571,400
2023-03-24	114.26	115.21	112.79	114.09	114.09	1,360,700
2023-03-23	116.26	116.87	113.32	114.50	114.50	1,918,700
2023-03-22	118.93	119.24	114.92	115.00	115.00	1,452,600
2023-03-21	117.60	119.29	116.74	118.98	118.98	1,706,300
2023-03-20	113.95	117.43	113.95	117.21	117.21	1,704,100

← NewerPage 15 of 21 · 1,255 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.