Dexcom Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-30 | 74.930 | 75.470 | 73.710 | 74.530 | 74.530 | 3,616,600 |
| 2022-06-29 | 74.740 | 75.680 | 72.410 | 75.450 | 75.450 | 2,306,900 |
| 2022-06-28 | 77.150 | 78.720 | 74.480 | 74.700 | 74.700 | 2,226,400 |
| 2022-06-27 | 77.440 | 77.890 | 75.570 | 76.600 | 76.600 | 2,664,700 |
| 2022-06-24 | 76.320 | 77.730 | 75.140 | 77.670 | 77.670 | 3,563,600 |
| 2022-06-23 | 72.550 | 75.580 | 71.870 | 75.210 | 75.210 | 2,312,100 |
| 2022-06-22 | 69.950 | 72.660 | 69.620 | 71.520 | 71.520 | 2,363,800 |
| 2022-06-21 | 70.050 | 71.800 | 69.560 | 70.460 | 70.460 | 3,145,800 |
| 2022-06-17 | 67.800 | 70.300 | 67.740 | 68.810 | 68.810 | 6,242,500 |
| 2022-06-16 | 69.230 | 70.170 | 67.110 | 67.990 | 67.990 | 4,180,300 |
| 2022-06-15 | 70.370 | 73.330 | 69.640 | 71.510 | 71.510 | 2,988,500 |
| 2022-06-14 | 68.970 | 70.020 | 67.160 | 69.310 | 69.310 | 3,292,100 |
| 2022-06-13 | 70.830 | 71.820 | 67.640 | 68.060 | 68.060 | 3,286,900 |
| 2022-06-10 | 292.17 | 294.74 | 289.16 | 293.85 | 73.463 | 3,879,200 |
| 2022-06-09 | 302.02 | 304.85 | 296.20 | 296.45 | 74.113 | 2,623,200 |
| 2022-06-08 | 307.75 | 310.85 | 304.51 | 305.89 | 76.473 | 3,146,800 |
| 2022-06-07 | 292.87 | 309.70 | 292.87 | 308.40 | 77.100 | 3,254,000 |
| 2022-06-06 | 301.57 | 303.21 | 290.05 | 296.32 | 74.080 | 3,909,200 |
| 2022-06-03 | 308.02 | 308.02 | 291.80 | 292.79 | 73.198 | 3,868,400 |
| 2022-06-02 | 285.00 | 312.97 | 281.01 | 311.83 | 77.958 | 4,856,800 |
| 2022-06-01 | 299.12 | 301.73 | 278.90 | 283.85 | 70.963 | 3,842,800 |
| 2022-05-31 | 305.67 | 324.94 | 295.76 | 297.94 | 74.485 | 10,882,000 |
| 2022-05-27 | 285.63 | 289.72 | 278.34 | 289.08 | 72.270 | 5,984,800 |
| 2022-05-26 | 284.53 | 284.53 | 272.58 | 280.63 | 70.158 | 6,690,400 |
| 2022-05-25 | 287.81 | 303.19 | 267.57 | 281.32 | 70.330 | 11,797,200 |
| 2022-05-24 | 296.33 | 306.48 | 282.93 | 288.13 | 72.033 | 8,484,800 |
| 2022-05-23 | 322.77 | 325.62 | 311.64 | 323.92 | 80.980 | 2,403,600 |
| 2022-05-20 | 324.70 | 325.86 | 309.23 | 321.23 | 80.308 | 3,301,200 |
| 2022-05-19 | 311.00 | 321.46 | 305.01 | 316.12 | 79.030 | 3,668,800 |
| 2022-05-18 | 327.06 | 329.10 | 306.89 | 308.49 | 77.123 | 4,139,600 |
| 2022-05-17 | 333.69 | 338.15 | 321.39 | 332.16 | 83.040 | 2,229,600 |
| 2022-05-16 | 334.78 | 339.19 | 323.09 | 324.60 | 81.150 | 2,742,800 |
| 2022-05-13 | 316.50 | 337.68 | 316.48 | 334.74 | 83.685 | 4,758,000 |
| 2022-05-12 | 309.60 | 320.79 | 302.61 | 311.52 | 77.880 | 4,438,000 |
| 2022-05-11 | 327.20 | 337.95 | 313.38 | 314.94 | 78.735 | 3,912,400 |
| 2022-05-10 | 340.62 | 345.75 | 318.73 | 327.43 | 81.858 | 3,253,200 |
| 2022-05-09 | 342.77 | 348.55 | 322.00 | 330.02 | 82.505 | 6,014,800 |
| 2022-05-06 | 372.21 | 373.80 | 347.68 | 351.89 | 87.973 | 5,272,400 |
| 2022-05-05 | 400.99 | 408.84 | 372.30 | 379.29 | 94.823 | 2,924,000 |
| 2022-05-04 | 397.35 | 409.73 | 377.96 | 406.03 | 101.51 | 3,529,200 |
| 2022-05-03 | 405.42 | 407.53 | 393.03 | 395.40 | 98.850 | 2,788,800 |
| 2022-05-02 | 408.96 | 413.79 | 397.52 | 407.14 | 101.79 | 2,750,000 |
| 2022-04-29 | 412.38 | 431.48 | 405.22 | 408.58 | 102.15 | 5,434,400 |
| 2022-04-28 | 415.00 | 417.67 | 398.27 | 413.23 | 103.31 | 4,573,200 |
| 2022-04-27 | 425.44 | 430.62 | 411.02 | 413.02 | 103.26 | 2,857,600 |
| 2022-04-26 | 436.28 | 437.80 | 419.75 | 423.50 | 105.88 | 2,624,800 |
| 2022-04-25 | 439.94 | 450.12 | 435.35 | 442.49 | 110.62 | 2,461,200 |
| 2022-04-22 | 466.90 | 467.83 | 439.46 | 440.65 | 110.16 | 2,460,400 |
| 2022-04-21 | 499.12 | 503.78 | 470.21 | 472.41 | 118.10 | 1,900,800 |
| 2022-04-20 | 491.74 | 502.53 | 482.99 | 496.39 | 124.10 | 2,166,400 |
| 2022-04-19 | 477.89 | 495.99 | 477.89 | 491.79 | 122.95 | 1,992,000 |
| 2022-04-18 | 489.88 | 491.99 | 476.11 | 480.63 | 120.16 | 1,344,000 |
| 2022-04-14 | 499.40 | 500.00 | 487.52 | 492.11 | 123.03 | 1,640,800 |
| 2022-04-13 | 493.59 | 502.91 | 493.48 | 498.80 | 124.70 | 1,986,400 |
| 2022-04-12 | 501.17 | 508.78 | 488.51 | 490.43 | 122.61 | 2,509,600 |
| 2022-04-11 | 498.75 | 501.82 | 490.01 | 492.49 | 123.12 | 1,980,000 |
| 2022-04-08 | 510.01 | 514.81 | 501.89 | 505.99 | 126.50 | 1,496,000 |
| 2022-04-07 | 504.28 | 520.71 | 502.37 | 512.52 | 128.13 | 2,117,600 |
| 2022-04-06 | 508.62 | 511.89 | 500.82 | 509.54 | 127.39 | 2,479,600 |
| 2022-04-05 | 521.82 | 523.44 | 506.26 | 516.42 | 129.11 | 4,176,800 |
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.