Dexcom Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	111.99	114.43	110.21	113.15	113.15	2,247,300
2022-12-19	114.14	114.29	110.63	112.23	112.23	2,093,500
2022-12-16	114.11	115.41	113.40	114.63	114.63	6,255,700
2022-12-15	119.57	119.90	115.78	116.24	116.24	2,651,000
2022-12-14	119.72	124.11	118.85	121.49	121.49	3,270,100
2022-12-13	120.50	121.54	118.81	119.56	119.56	2,935,400
2022-12-12	118.00	118.38	115.17	116.78	116.78	2,609,400
2022-12-09	121.65	122.33	116.01	116.46	116.46	3,274,300
2022-12-08	123.70	125.55	119.16	122.67	122.67	5,622,600
2022-12-07	116.31	119.19	116.31	117.91	117.91	2,169,900
2022-12-06	115.82	119.13	115.08	116.83	116.83	2,454,000
2022-12-05	117.60	119.88	115.50	116.56	116.56	2,387,300
2022-12-02	116.28	118.51	115.31	118.11	118.11	1,883,600
2022-12-01	116.39	119.98	116.25	118.03	118.03	2,055,600
2022-11-30	110.67	116.36	110.29	116.28	116.28	4,117,900
2022-11-29	112.30	113.71	110.13	110.39	110.39	2,659,000
2022-11-28	111.62	114.75	111.62	112.57	112.57	3,268,600
2022-11-25	112.91	113.02	110.65	112.00	112.00	1,182,900
2022-11-23	111.67	113.34	110.60	112.92	112.92	3,529,200
2022-11-22	113.67	113.88	110.31	111.01	111.01	2,654,300
2022-11-21	112.62	113.55	112.12	112.66	112.66	1,893,700
2022-11-18	114.60	115.36	112.62	113.72	113.72	1,809,800
2022-11-17	112.67	114.76	111.73	112.64	112.64	2,162,500
2022-11-16	116.84	117.00	114.43	114.89	114.89	1,536,100
2022-11-15	115.10	116.99	113.70	116.31	116.31	2,330,800
2022-11-14	115.75	115.75	112.47	112.99	112.99	3,395,800
2022-11-11	119.12	122.28	114.59	115.96	115.96	3,461,500
2022-11-10	118.99	120.75	117.04	119.84	119.84	3,473,400
2022-11-09	114.12	115.40	112.51	113.15	113.15	1,711,700
2022-11-08	115.33	117.76	112.22	115.35	115.35	1,678,400
2022-11-07	115.94	116.63	113.41	115.33	115.33	1,927,300
2022-11-04	114.00	116.00	111.59	114.88	114.88	3,208,800
2022-11-03	114.79	117.33	112.41	112.60	112.60	3,183,400
2022-11-02	118.33	121.41	115.48	115.95	115.95	3,223,400
2022-11-01	121.58	123.36	118.45	119.04	119.04	2,945,400
2022-10-31	120.00	122.02	116.41	120.78	120.78	4,048,700
2022-10-28	113.72	121.88	109.89	120.87	120.87	9,279,800
2022-10-27	102.18	103.25	99.330	101.25	101.25	3,774,100
2022-10-26	101.54	104.80	101.26	102.61	102.61	2,544,800
2022-10-25	99.310	102.77	99.310	100.95	100.95	2,197,300
2022-10-24	96.330	99.270	94.850	98.970	98.970	1,892,800
2022-10-21	94.180	96.740	91.620	95.680	95.680	4,012,500
2022-10-20	95.930	97.450	93.790	94.360	94.360	2,688,300
2022-10-19	95.690	97.100	94.590	96.840	96.840	2,480,900
2022-10-18	102.31	103.13	96.060	96.930	96.930	3,681,500
2022-10-17	99.410	101.60	98.240	99.730	99.730	2,193,000
2022-10-14	102.81	103.97	97.260	97.410	97.410	2,119,800
2022-10-13	95.410	103.41	94.650	101.72	101.72	3,076,600
2022-10-12	100.68	100.92	97.540	98.320	98.320	2,083,400
2022-10-11	100.45	101.73	97.330	99.680	99.680	2,704,400
2022-10-10	101.91	102.77	99.660	100.22	100.22	3,158,800
2022-10-07	103.63	105.33	100.11	102.14	102.14	9,426,000
2022-10-06	91.180	95.310	90.380	95.210	95.210	4,233,900
2022-10-05	89.310	92.130	89.310	91.080	91.080	2,334,000
2022-10-04	87.640	91.570	87.630	90.970	90.970	3,054,800
2022-10-03	81.470	85.540	81.060	84.980	84.980	2,589,300
2022-09-30	81.790	83.980	80.360	80.540	80.540	2,032,100
2022-09-29	82.310	82.900	80.610	82.100	82.100	1,773,300
2022-09-28	80.660	83.940	80.400	83.330	83.330	2,800,700
2022-09-27	81.540	81.740	78.940	79.640	79.640	2,782,500

← NewerPage 17 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.