Dexcom Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	359.70	361.21	349.00	349.64	87.410	4,142,800
2021-01-26	377.69	377.84	360.26	361.42	90.355	3,572,800
2021-01-25	373.55	378.00	364.46	376.39	94.098	2,271,600
2021-01-22	367.63	373.99	365.28	370.12	92.530	1,697,200
2021-01-21	366.70	370.79	361.70	367.50	91.875	2,757,200
2021-01-20	359.43	367.29	357.96	364.12	91.030	4,673,600
2021-01-19	358.49	360.05	348.03	357.64	89.410	3,178,000
2021-01-15	352.23	356.75	347.59	354.20	88.550	3,011,600
2021-01-14	362.18	364.27	350.04	352.08	88.020	3,562,400
2021-01-13	359.92	364.44	347.88	362.55	90.638	3,947,200
2021-01-12	371.37	371.51	356.26	360.17	90.043	4,542,000
2021-01-11	373.99	375.50	363.17	370.64	92.660	5,760,000
2021-01-08	389.27	396.98	381.27	388.09	97.023	5,110,800
2021-01-07	376.70	389.60	376.70	387.16	96.790	4,798,800
2021-01-06	370.97	384.51	366.69	375.92	93.980	7,632,400
2021-01-05	358.04	370.59	355.22	368.75	92.188	2,850,000
2021-01-04	366.07	369.47	351.84	357.74	89.435	4,079,600
2020-12-31	364.95	370.64	361.55	369.72	92.430	3,232,800
2020-12-30	359.76	363.15	354.04	362.77	90.693	2,493,600
2020-12-29	367.67	368.69	352.55	356.90	89.225	1,973,600
2020-12-28	355.39	365.38	352.37	362.31	90.578	4,017,600
2020-12-24	356.54	358.28	351.72	355.02	88.755	1,130,000
2020-12-23	357.17	364.99	355.98	355.99	88.998	2,450,000
2020-12-22	348.95	354.25	345.43	354.23	88.558	2,806,000
2020-12-21	352.67	354.93	346.64	348.85	87.213	3,479,600
2020-12-18	361.46	365.50	353.48	358.57	89.643	4,991,200
2020-12-17	355.37	359.55	352.54	357.91	89.478	2,645,600
2020-12-16	352.20	356.82	348.88	352.35	88.088	3,284,000
2020-12-15	356.65	357.38	345.00	354.21	88.553	5,074,800
2020-12-14	349.15	358.94	348.04	353.59	88.398	6,190,000
2020-12-11	342.45	351.50	341.74	347.71	86.928	4,312,800
2020-12-10	332.00	349.43	330.09	347.19	86.798	5,680,800
2020-12-09	347.81	349.50	329.60	333.39	83.348	6,438,000
2020-12-08	338.45	348.28	333.33	348.16	87.040	3,514,400
2020-12-07	350.74	353.83	335.94	337.40	84.350	3,525,600
2020-12-04	343.52	349.96	338.16	348.03	87.008	4,669,200
2020-12-03	333.40	349.07	331.26	344.63	86.158	6,974,800
2020-12-02	326.68	333.86	322.62	333.20	83.300	4,467,600
2020-12-01	321.35	329.11	319.17	327.72	81.930	6,226,800
2020-11-30	317.57	321.93	313.38	319.68	79.920	8,848,400
2020-11-27	317.63	319.66	312.01	318.21	79.553	2,344,400
2020-11-25	315.08	320.14	311.01	312.55	78.138	3,271,200
2020-11-24	323.00	323.00	312.52	313.32	78.330	3,901,200
2020-11-23	318.99	325.00	314.63	321.09	80.273	5,193,200
2020-11-20	331.15	332.28	315.54	315.87	78.968	6,632,400
2020-11-19	326.90	334.40	324.27	330.64	82.660	3,406,800
2020-11-18	335.25	335.83	327.57	329.21	82.303	3,337,600
2020-11-17	336.85	338.65	333.24	334.35	83.588	3,373,600
2020-11-16	336.40	344.46	332.95	340.03	85.008	3,214,000
2020-11-13	342.82	346.59	334.67	336.40	84.100	2,561,200
2020-11-12	348.47	359.28	334.02	336.70	84.175	5,049,200
2020-11-11	342.85	352.48	340.50	347.50	86.875	3,633,600
2020-11-10	336.21	341.26	326.86	339.53	84.883	4,222,800
2020-11-09	361.33	366.04	343.10	343.84	85.960	4,772,400
2020-11-06	356.38	365.06	349.10	361.32	90.330	3,708,800
2020-11-05	353.82	366.25	349.81	355.11	88.778	5,623,200
2020-11-04	346.01	350.36	335.30	344.50	86.125	5,573,600
2020-11-03	315.01	333.50	315.01	331.77	82.943	4,889,200
2020-11-02	328.54	328.54	305.63	312.00	78.000	7,263,200
2020-10-30	336.74	338.00	317.50	319.58	79.895	8,893,200

← NewerPage 25 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.