Dexcom Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	113.95	117.43	113.95	117.21	117.21	1,704,100
2023-03-17	114.50	115.45	113.06	113.93	113.93	2,623,900
2023-03-16	113.06	115.36	112.39	114.56	114.56	2,653,700
2023-03-15	112.08	114.33	111.19	113.72	113.72	1,967,400
2023-03-14	111.86	113.71	111.30	113.16	113.16	2,077,400
2023-03-13	106.27	112.94	106.16	110.66	110.66	1,971,300
2023-03-10	112.28	112.28	107.28	107.77	107.77	3,014,300
2023-03-09	113.26	116.65	111.87	112.08	112.08	3,223,300
2023-03-08	113.51	114.02	111.86	112.74	112.74	1,394,800
2023-03-07	113.24	115.38	112.12	113.81	113.81	2,304,700
2023-03-06	114.10	116.08	112.44	113.25	113.25	5,556,400
2023-03-03	120.53	123.14	119.89	122.92	122.92	2,771,100
2023-03-02	112.51	121.37	112.38	121.24	121.24	4,457,300
2023-03-01	110.51	111.31	109.32	110.76	110.76	1,856,000
2023-02-28	111.69	112.52	109.88	111.01	111.01	1,714,400
2023-02-27	110.98	111.68	109.02	110.58	110.58	1,528,700
2023-02-24	110.42	111.48	109.35	110.09	110.09	1,540,200
2023-02-23	111.61	112.10	109.35	111.87	111.87	2,627,000
2023-02-22	114.54	114.98	104.20	111.65	111.65	6,377,800
2023-02-21	113.59	114.79	112.79	114.01	114.01	2,393,100
2023-02-17	116.39	117.03	113.40	114.76	114.76	1,810,100
2023-02-16	118.49	119.39	117.08	117.26	117.26	1,580,700
2023-02-15	118.66	120.28	118.00	120.17	120.17	1,562,100
2023-02-14	117.50	119.79	116.62	118.55	118.55	1,995,900
2023-02-13	119.69	121.11	118.01	118.28	118.28	2,944,100
2023-02-10	112.65	120.00	111.21	117.89	117.89	6,381,600
2023-02-09	110.02	110.71	106.82	107.24	107.24	4,270,800
2023-02-08	109.50	110.90	108.74	109.84	109.84	1,917,700
2023-02-07	105.71	109.75	104.66	109.50	109.50	2,189,100
2023-02-06	108.09	109.07	106.44	106.73	106.73	1,793,800
2023-02-03	107.18	109.98	106.21	108.43	108.43	2,969,300
2023-02-02	109.17	110.50	106.59	108.03	108.03	3,316,400
2023-02-01	107.16	108.57	104.44	107.71	107.71	2,894,600
2023-01-31	106.06	107.56	105.74	107.09	107.09	2,091,000
2023-01-30	106.12	106.94	105.08	105.49	105.49	1,687,600
2023-01-27	106.36	107.74	105.04	106.72	106.72	1,428,200
2023-01-26	105.44	107.03	104.13	106.65	106.65	2,266,900
2023-01-25	103.75	105.05	102.50	104.00	104.00	3,803,500
2023-01-24	105.24	106.51	103.72	106.03	106.03	1,685,600
2023-01-23	107.86	108.86	106.00	106.40	106.40	2,818,200
2023-01-20	106.20	108.00	104.99	107.86	107.86	2,389,900
2023-01-19	106.00	107.67	105.96	106.20	106.20	2,728,300
2023-01-18	109.95	110.26	106.54	106.63	106.63	2,006,500
2023-01-17	107.17	109.63	106.05	109.51	109.51	1,590,700
2023-01-13	106.16	108.60	105.19	108.47	108.47	2,327,800
2023-01-12	105.44	108.48	103.67	107.14	107.14	2,878,600
2023-01-11	112.41	112.69	105.04	106.16	106.16	4,429,200
2023-01-10	108.79	111.94	107.84	110.88	110.88	2,381,000
2023-01-09	112.46	113.69	107.46	110.06	110.06	4,995,300
2023-01-06	113.03	117.01	110.78	115.82	115.82	2,411,200
2023-01-05	113.26	114.28	110.87	111.69	111.69	2,348,200
2023-01-04	116.79	117.54	113.39	114.33	114.33	2,188,600
2023-01-03	114.30	116.16	112.61	114.73	114.73	2,061,800
2022-12-30	110.93	113.33	109.46	113.24	113.24	1,395,700
2022-12-29	110.92	113.36	109.72	112.07	112.07	1,286,000
2022-12-28	110.48	111.96	109.46	109.77	109.77	1,187,900
2022-12-27	111.45	111.60	108.68	109.88	109.88	1,746,700
2022-12-23	114.47	114.47	111.04	111.44	111.44	1,078,800
2022-12-22	113.78	114.76	111.60	113.68	113.68	1,742,300
2022-12-21	113.87	116.13	112.06	114.76	114.76	1,948,500

← NewerPage 16 of 21 · 1,256 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.