Dexcom Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	444.12	451.47	431.96	435.05	108.76	3,145,600
2021-07-16	442.55	451.43	440.97	448.69	112.17	2,731,200
2021-07-15	438.94	442.17	433.91	441.42	110.36	2,180,800
2021-07-14	448.49	449.74	438.84	440.49	110.12	2,081,200
2021-07-13	445.38	449.82	442.03	446.39	111.60	1,971,200
2021-07-12	445.42	448.86	441.53	445.77	111.44	1,502,000
2021-07-09	445.12	445.49	436.29	440.73	110.18	2,040,800
2021-07-08	440.63	447.33	435.42	446.97	111.74	2,524,800
2021-07-07	444.48	449.15	437.13	447.52	111.88	3,762,800
2021-07-06	432.05	442.60	428.13	440.65	110.16	2,187,600
2021-07-02	428.46	433.00	426.20	431.59	107.90	1,468,400
2021-07-01	424.99	428.02	420.74	426.84	106.71	2,195,600
2021-06-30	424.54	427.89	422.47	427.00	106.75	2,819,200
2021-06-29	425.75	427.37	418.60	426.80	106.70	2,748,800
2021-06-28	431.49	431.58	422.45	427.16	106.79	4,731,600
2021-06-25	425.60	430.48	419.63	430.36	107.59	13,446,400
2021-06-24	433.20	439.62	424.49	425.00	106.25	4,763,600
2021-06-23	427.85	433.10	423.26	431.72	107.93	2,382,400
2021-06-22	420.88	427.59	417.54	427.51	106.88	2,356,800
2021-06-21	418.29	424.28	407.62	423.03	105.76	2,566,000
2021-06-18	411.91	419.19	411.12	418.29	104.57	4,016,400
2021-06-17	402.82	417.42	400.08	412.45	103.11	3,024,800
2021-06-16	405.80	408.72	397.87	403.75	100.94	3,069,600
2021-06-15	410.00	415.61	404.00	405.10	101.28	2,483,600
2021-06-14	400.31	409.72	399.19	409.09	102.27	3,143,600
2021-06-11	401.09	401.91	396.52	400.19	100.05	2,440,400
2021-06-10	390.40	399.68	386.50	398.98	99.745	4,040,400
2021-06-09	395.00	398.15	389.57	390.03	97.508	1,712,800
2021-06-08	388.29	393.31	384.62	389.95	97.488	3,216,400
2021-06-07	384.01	392.21	380.76	386.98	96.745	1,868,800
2021-06-04	379.52	387.95	375.00	382.91	95.728	2,414,800
2021-06-03	366.99	378.87	366.99	376.74	94.185	2,807,600
2021-06-02	365.31	372.41	362.99	370.99	92.748	2,687,200
2021-06-01	371.20	374.33	361.58	365.67	91.418	2,646,000
2021-05-28	375.00	378.44	368.03	369.39	92.348	3,470,400
2021-05-27	353.62	363.00	348.08	361.91	90.478	3,370,400
2021-05-26	349.59	357.98	348.92	354.69	88.673	3,724,400
2021-05-25	354.79	359.22	352.83	353.25	88.313	2,459,200
2021-05-24	346.74	363.01	343.74	355.39	88.848	5,542,000
2021-05-21	344.59	351.50	341.56	342.09	85.523	2,522,000
2021-05-20	336.08	345.76	333.70	344.30	86.075	2,068,000
2021-05-19	323.47	332.90	323.00	332.29	83.073	2,201,200
2021-05-18	329.99	337.48	328.87	330.11	82.528	3,340,000
2021-05-17	331.20	333.68	321.93	325.40	81.350	3,252,000
2021-05-14	326.70	336.38	324.59	333.25	83.313	3,219,200
2021-05-13	336.34	338.00	318.45	323.96	80.990	5,070,400
2021-05-12	344.00	344.00	329.56	333.48	83.370	4,521,600
2021-05-11	337.52	354.98	336.18	348.00	87.000	6,265,200
2021-05-10	359.27	359.27	342.42	342.69	85.673	3,306,400
2021-05-07	362.57	370.38	358.50	358.74	89.685	2,849,600
2021-05-06	360.75	362.88	350.65	357.34	89.335	3,480,800
2021-05-05	371.99	374.14	360.75	365.94	91.485	3,365,200
2021-05-04	378.63	378.97	366.23	371.42	92.855	3,738,000
2021-05-03	386.10	386.55	375.50	380.57	95.143	3,722,400
2021-04-30	400.00	403.16	384.82	386.10	96.525	10,977,600
2021-04-29	428.00	428.94	418.65	421.70	105.43	2,930,400
2021-04-28	418.27	426.62	417.17	425.77	106.44	2,047,200
2021-04-27	416.84	423.00	416.84	421.70	105.43	3,025,600
2021-04-26	415.83	419.00	410.42	418.77	104.69	2,087,200
2021-04-23	408.55	416.59	408.00	415.00	103.75	1,638,800

← NewerPage 23 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.