Dexcom Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	538.63	545.75	532.73	538.46	134.62	1,592,400
2021-10-11	524.41	537.27	521.08	528.78	132.20	1,255,200
2021-10-08	540.00	544.49	528.55	529.10	132.28	1,289,200
2021-10-07	545.00	550.16	536.74	539.19	134.80	1,972,800
2021-10-06	537.23	545.52	532.52	541.83	135.46	1,932,000
2021-10-05	528.22	545.23	528.22	540.39	135.10	2,370,000
2021-10-04	545.00	545.51	521.01	526.43	131.61	2,207,600
2021-10-01	551.58	552.35	536.94	549.92	137.48	1,772,000
2021-09-30	545.01	552.26	542.75	546.86	136.72	2,284,400
2021-09-29	539.98	554.00	538.80	545.58	136.40	2,244,000
2021-09-28	540.94	542.51	522.92	536.94	134.24	2,231,200
2021-09-27	557.15	558.44	541.04	549.07	137.27	2,739,600
2021-09-24	570.91	572.04	558.00	560.74	140.19	1,753,200
2021-09-23	573.28	579.00	568.01	572.73	143.18	1,870,000
2021-09-22	564.15	577.25	552.00	570.42	142.61	2,089,200
2021-09-21	561.57	563.51	553.34	553.79	138.45	1,766,400
2021-09-20	560.45	566.22	547.12	557.76	139.44	3,132,000
2021-09-17	560.00	564.80	555.81	563.14	140.79	3,365,600
2021-09-16	556.00	567.81	555.80	565.13	141.28	2,193,200
2021-09-15	544.65	553.79	536.13	551.67	137.92	1,438,400
2021-09-14	542.57	549.72	540.13	542.23	135.56	1,506,800
2021-09-13	541.47	542.85	527.17	540.43	135.11	2,741,600
2021-09-10	558.33	559.75	549.08	549.38	137.35	1,508,400
2021-09-09	541.36	558.43	538.26	552.66	138.17	2,346,000
2021-09-08	545.87	558.32	545.00	550.55	137.64	1,637,200
2021-09-07	545.41	554.96	542.75	551.66	137.92	1,838,400
2021-09-03	536.12	544.38	532.13	542.43	135.61	1,573,200
2021-09-02	545.81	555.00	537.85	539.71	134.93	2,143,600
2021-09-01	531.90	547.53	526.94	544.92	136.23	3,350,000
2021-08-31	523.55	530.44	518.03	529.42	132.36	2,320,000
2021-08-30	521.59	526.95	517.70	521.54	130.39	2,114,800
2021-08-27	518.61	524.79	514.43	520.71	130.18	1,548,000
2021-08-26	517.24	528.30	514.41	517.06	129.27	2,251,600
2021-08-25	514.40	519.19	511.70	517.56	129.39	962,000
2021-08-24	508.00	522.46	508.00	515.30	128.83	1,564,000
2021-08-23	517.96	517.96	509.11	512.72	128.18	1,883,200
2021-08-20	505.10	522.84	503.03	518.99	129.75	1,946,400
2021-08-19	506.15	512.45	504.02	505.55	126.39	2,241,600
2021-08-18	508.80	514.15	508.52	509.54	127.39	2,157,600
2021-08-17	504.36	511.56	501.97	510.24	127.56	1,352,000
2021-08-16	492.17	507.27	488.85	506.18	126.55	1,852,000
2021-08-13	491.26	495.40	487.00	491.41	122.85	1,347,200
2021-08-12	492.26	499.33	490.26	492.85	123.21	1,786,800
2021-08-11	502.02	504.02	488.54	490.26	122.57	4,074,800
2021-08-10	516.98	518.26	499.05	499.94	124.99	3,065,200
2021-08-09	517.84	523.85	512.72	517.58	129.40	4,002,000
2021-08-06	519.25	522.11	506.00	516.64	129.16	2,201,600
2021-08-05	513.41	525.37	508.26	523.93	130.98	1,796,000
2021-08-04	520.80	527.10	513.15	514.53	128.63	4,629,200
2021-08-03	512.36	522.81	511.23	521.22	130.31	2,144,400
2021-08-02	517.19	517.22	497.50	511.35	127.84	2,854,000
2021-07-30	476.70	524.31	473.24	515.51	128.88	9,673,200
2021-07-29	459.64	466.21	455.41	456.05	114.01	2,992,400
2021-07-28	448.56	461.00	447.60	459.92	114.98	1,762,000
2021-07-27	452.29	454.58	445.27	448.58	112.15	1,916,800
2021-07-26	458.79	458.79	450.74	452.58	113.15	1,546,800
2021-07-23	452.65	463.22	450.37	460.72	115.18	2,438,000
2021-07-22	448.76	452.76	446.14	450.89	112.72	1,380,400
2021-07-21	449.49	449.80	437.00	446.98	111.75	1,724,000
2021-07-20	434.88	451.33	431.15	447.70	111.93	3,154,400

← NewerPage 22 of 79 · 4,730 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.