Dexcom Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	408.55	416.59	408.00	415.00	103.75	1,638,800
2021-04-22	403.14	413.62	403.14	410.38	102.60	3,198,400
2021-04-21	391.33	403.60	388.75	401.62	100.41	2,272,800
2021-04-20	389.81	395.58	383.27	388.91	97.228	2,902,800
2021-04-19	396.60	399.01	391.65	393.04	98.260	1,558,800
2021-04-16	400.57	401.65	393.64	400.04	100.01	2,200,000
2021-04-15	394.31	401.06	392.93	399.49	99.873	2,102,000
2021-04-14	389.04	393.48	385.98	391.10	97.775	2,041,200
2021-04-13	384.30	390.19	382.74	388.10	97.025	1,898,400
2021-04-12	380.27	388.64	376.88	387.15	96.788	2,360,000
2021-04-09	378.40	383.17	373.10	382.89	95.723	1,725,200
2021-04-08	377.32	382.27	372.18	378.38	94.595	1,728,000
2021-04-07	373.57	373.69	366.59	369.40	92.350	1,802,400
2021-04-06	363.49	378.70	363.49	373.00	93.250	3,251,600
2021-04-05	367.50	369.17	361.54	368.16	92.040	1,834,800
2021-04-01	362.41	370.65	361.01	365.50	91.375	2,214,800
2021-03-31	350.00	363.50	348.00	359.39	89.848	2,904,800
2021-03-30	346.58	350.42	341.27	347.20	86.800	2,626,400
2021-03-29	352.88	354.85	345.30	349.37	87.343	2,506,400
2021-03-26	346.93	353.45	340.45	352.73	88.183	2,801,200
2021-03-25	355.79	357.41	340.34	348.19	87.048	3,526,800
2021-03-24	362.67	362.67	354.45	355.73	88.933	3,529,200
2021-03-23	352.88	366.70	352.88	364.17	91.043	3,465,200
2021-03-22	343.52	362.12	342.83	359.82	89.955	4,216,800
2021-03-19	339.69	347.72	337.88	344.63	86.158	3,724,000
2021-03-18	348.00	349.16	337.14	339.15	84.788	4,789,200
2021-03-17	353.56	353.56	341.16	351.70	87.925	4,123,200
2021-03-16	366.97	367.54	353.00	354.65	88.663	3,118,400
2021-03-15	353.76	362.98	351.04	361.93	90.483	3,287,200
2021-03-12	359.23	360.56	352.59	357.73	89.433	3,696,000
2021-03-11	355.86	367.11	354.97	366.78	91.695	2,452,800
2021-03-10	369.76	371.88	356.38	356.39	89.098	4,384,400
2021-03-09	356.94	365.39	356.94	362.94	90.735	3,338,000
2021-03-08	361.63	366.96	348.77	352.06	88.015	3,461,200
2021-03-05	361.51	367.45	347.23	364.09	91.023	3,169,600
2021-03-04	367.88	371.78	352.14	356.27	89.068	4,117,600
2021-03-03	386.79	386.79	364.60	368.70	92.175	5,245,200
2021-03-02	396.00	398.46	387.16	391.91	97.978	2,662,000
2021-03-01	400.40	401.99	392.99	396.67	99.168	2,867,600
2021-02-26	396.79	402.49	386.12	397.78	99.445	2,732,800
2021-02-25	405.64	405.82	390.67	395.47	98.868	2,496,800
2021-02-24	403.18	407.33	399.73	405.64	101.41	2,356,400
2021-02-23	406.98	411.73	396.49	406.78	101.70	3,146,000
2021-02-22	416.75	422.26	408.80	412.06	103.02	2,588,000
2021-02-19	411.86	423.40	406.54	418.94	104.74	3,828,800
2021-02-18	412.42	413.42	402.64	410.84	102.71	2,414,000
2021-02-17	406.28	417.29	400.19	414.12	103.53	2,606,400
2021-02-16	411.00	412.60	400.31	404.38	101.10	3,509,200
2021-02-12	387.98	414.34	381.05	412.56	103.14	7,701,200
2021-02-11	404.62	411.06	399.15	410.20	102.55	2,747,200
2021-02-10	406.43	406.43	396.18	399.44	99.860	2,784,400
2021-02-09	405.75	408.00	397.81	401.03	100.26	3,064,400
2021-02-08	414.78	415.00	402.62	403.30	100.83	3,482,000
2021-02-05	408.02	412.24	404.00	411.03	102.76	2,237,600
2021-02-04	395.48	408.10	392.84	403.25	100.81	3,154,400
2021-02-03	392.47	395.00	383.06	391.69	97.923	2,952,000
2021-02-02	387.23	401.65	385.20	394.63	98.658	3,460,000
2021-02-01	376.35	386.59	373.00	382.62	95.655	2,892,800
2021-01-29	362.57	379.06	359.80	374.85	93.713	4,383,200
2021-01-28	353.29	368.97	350.50	366.89	91.723	3,905,200

← NewerPage 24 of 79 · 4,731 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.