Dexcom Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	486.13	494.44	480.40	483.00	120.75	2,994,800
2022-01-05	507.34	514.33	487.66	487.81	121.95	2,818,800
2022-01-04	517.10	519.80	502.95	512.27	128.07	3,028,800
2022-01-03	531.80	532.79	513.00	520.79	130.20	3,693,600
2021-12-31	544.15	547.22	536.38	536.95	134.24	1,285,600
2021-12-30	532.70	547.75	531.90	541.31	135.33	1,424,400
2021-12-29	535.98	535.98	526.76	535.40	133.85	2,115,200
2021-12-28	571.00	572.27	528.80	529.50	132.38	3,049,600
2021-12-27	574.29	575.13	565.72	569.88	142.47	1,544,400
2021-12-23	575.00	579.85	572.01	572.01	143.00	1,565,600
2021-12-22	563.75	573.29	563.75	572.79	143.20	1,250,800
2021-12-21	549.69	566.30	547.68	565.90	141.48	2,330,800
2021-12-20	550.36	552.33	535.45	544.89	136.22	2,485,200
2021-12-17	531.26	561.38	527.85	555.34	138.84	5,187,200
2021-12-16	540.23	544.49	526.97	529.36	132.34	3,510,000
2021-12-15	538.38	545.29	527.76	541.29	135.32	8,296,800
2021-12-14	547.15	553.21	529.73	535.34	133.84	5,462,000
2021-12-13	563.93	572.59	549.29	549.61	137.40	4,450,800
2021-12-10	560.87	568.55	557.70	566.50	141.63	2,078,800
2021-12-09	564.71	575.01	560.00	560.15	140.04	2,760,800
2021-12-08	560.00	572.75	555.97	564.85	141.21	2,560,400
2021-12-07	538.27	559.61	535.36	558.40	139.60	4,662,800
2021-12-06	517.59	531.32	510.49	524.43	131.11	4,262,000
2021-12-03	561.07	561.07	514.53	519.49	129.87	5,744,400
2021-12-02	548.32	561.68	545.07	560.22	140.06	3,264,400
2021-12-01	567.41	570.47	546.80	548.35	137.09	3,598,000
2021-11-30	572.00	580.35	560.63	562.59	140.65	5,761,600
2021-11-29	591.95	598.06	568.94	571.01	142.75	5,260,000
2021-11-26	596.93	610.46	589.45	591.96	147.99	1,464,400
2021-11-24	589.99	600.81	580.01	598.58	149.65	2,916,400
2021-11-23	612.26	618.06	585.00	590.00	147.50	4,162,800
2021-11-22	638.65	643.58	618.00	618.06	154.52	3,353,600
2021-11-19	653.58	654.04	633.94	641.18	160.30	2,268,000
2021-11-18	657.03	659.45	646.52	648.41	162.10	2,018,000
2021-11-17	647.29	655.04	635.01	651.26	162.82	3,759,600
2021-11-16	643.97	655.45	640.45	648.03	162.01	1,772,800
2021-11-15	650.00	653.99	635.16	641.95	160.49	1,145,200
2021-11-12	639.96	648.61	634.45	646.56	161.64	1,636,400
2021-11-11	622.46	639.05	620.63	637.39	159.35	1,970,400
2021-11-10	631.92	637.84	618.93	620.42	155.11	2,019,600
2021-11-09	634.12	647.99	632.00	637.05	159.26	1,589,200
2021-11-08	637.41	642.96	629.47	637.09	159.27	1,554,400
2021-11-05	633.06	642.40	627.48	635.46	158.87	1,780,000
2021-11-04	619.56	632.92	616.19	629.82	157.46	2,272,000
2021-11-03	647.05	649.54	615.25	619.74	154.94	3,041,600
2021-11-02	630.65	641.58	620.44	639.64	159.91	3,514,400
2021-11-01	627.27	634.50	612.52	627.27	156.82	2,919,200
2021-10-29	580.00	627.96	552.39	623.21	155.80	5,214,800
2021-10-28	561.70	571.21	556.47	570.32	142.58	2,026,000
2021-10-27	563.73	567.53	553.55	558.54	139.64	1,435,600
2021-10-26	567.76	570.88	561.24	565.64	141.41	1,692,000
2021-10-25	567.00	573.65	560.93	568.34	142.09	1,166,400
2021-10-22	570.00	570.00	561.23	566.57	141.64	1,336,400
2021-10-21	553.78	569.15	550.00	568.10	142.03	1,382,000
2021-10-20	554.60	560.27	549.14	556.54	139.14	1,222,400

← NewerPage 21 of 21 · 1,255 trading days

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.