Dexcom Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	352.76	354.39	332.37	335.29	83.823	9,402,000
2020-10-28	366.34	368.00	330.62	349.12	87.280	22,844,400
2020-10-27	395.23	398.00	380.11	380.63	95.158	11,525,600
2020-10-26	405.66	418.99	403.50	418.00	104.50	3,588,800
2020-10-23	398.00	411.21	396.97	411.00	102.75	2,192,800
2020-10-22	386.50	398.25	385.86	395.80	98.950	1,857,600
2020-10-21	393.89	396.80	385.09	387.84	96.960	3,056,000
2020-10-20	397.44	404.20	389.63	392.43	98.108	3,252,800
2020-10-19	403.61	410.00	395.02	397.50	99.375	3,773,600
2020-10-16	403.20	417.99	398.94	405.00	101.25	3,354,000
2020-10-15	391.07	400.46	388.53	399.58	99.895	4,233,200
2020-10-14	400.34	403.27	390.34	394.01	98.503	2,228,000
2020-10-13	398.50	402.90	394.50	400.94	100.24	2,456,800
2020-10-12	392.52	401.83	388.02	394.18	98.545	3,730,400
2020-10-09	393.53	396.98	385.20	386.00	96.500	2,633,600
2020-10-08	396.66	399.80	387.17	387.50	96.875	2,159,600
2020-10-07	376.75	394.43	376.75	393.82	98.455	4,076,400
2020-10-06	379.67	389.35	373.41	374.89	93.723	3,646,800
2020-10-05	388.00	389.76	378.74	382.51	95.628	3,310,800
2020-10-02	396.99	401.60	379.11	384.52	96.130	5,284,800
2020-10-01	417.08	420.00	409.83	413.84	103.46	1,986,400
2020-09-30	402.41	415.63	397.51	412.23	103.06	2,511,200
2020-09-29	399.79	409.56	397.95	402.18	100.55	2,238,400
2020-09-28	399.00	401.50	387.01	400.19	100.05	4,323,600
2020-09-25	379.78	402.53	376.77	402.36	100.59	2,830,800
2020-09-24	381.00	387.79	376.81	382.03	95.508	1,695,200
2020-09-23	395.11	398.51	382.62	386.07	96.518	2,172,800
2020-09-22	392.18	398.63	381.72	398.13	99.533	2,636,000
2020-09-21	385.00	393.21	381.66	391.69	97.923	2,671,200
2020-09-18	390.82	401.06	381.01	389.31	97.328	6,378,400
2020-09-17	382.62	389.60	375.62	386.21	96.553	4,665,200
2020-09-16	399.83	403.97	391.52	393.92	98.480	2,566,400
2020-09-15	398.58	400.49	391.98	397.97	99.493	1,778,400
2020-09-14	386.21	399.73	386.10	393.61	98.403	2,464,400
2020-09-11	396.05	399.41	377.81	383.46	95.865	2,412,000
2020-09-10	405.33	405.67	388.55	390.02	97.505	3,157,200
2020-09-09	398.45	403.86	390.24	401.68	100.42	3,025,600
2020-09-08	390.89	396.18	383.18	389.19	97.298	2,912,800
2020-09-04	412.64	414.82	377.35	398.24	99.560	5,034,000
2020-09-03	436.00	446.46	409.00	412.95	103.24	6,118,800
2020-09-02	423.91	449.98	413.02	447.71	111.93	6,223,200
2020-09-01	423.02	431.29	419.91	422.19	105.55	2,497,200
2020-08-31	418.04	427.83	412.60	425.41	106.35	2,669,200
2020-08-28	428.32	431.02	417.80	418.95	104.74	2,008,000
2020-08-27	425.27	431.22	413.02	427.75	106.94	2,634,400
2020-08-26	425.64	433.52	423.03	425.69	106.42	2,260,800
2020-08-25	411.41	430.70	411.09	430.07	107.52	2,025,600
2020-08-24	427.74	428.99	414.50	422.79	105.70	2,129,600
2020-08-21	432.88	434.81	424.00	426.90	106.73	2,338,400
2020-08-20	431.91	441.06	431.50	431.88	107.97	1,940,400
2020-08-19	438.72	441.28	429.04	432.88	108.22	1,865,200
2020-08-18	445.16	446.31	434.08	437.22	109.31	2,032,000
2020-08-17	428.97	441.84	427.43	440.92	110.23	2,132,400
2020-08-14	436.50	440.45	423.10	425.16	106.29	1,898,400
2020-08-13	432.80	439.99	430.74	435.28	108.82	2,421,600
2020-08-12	412.20	430.42	412.20	427.89	106.97	2,465,200
2020-08-11	415.01	419.21	403.15	411.15	102.79	3,273,200
2020-08-10	439.31	439.83	406.21	421.22	105.31	4,454,800
2020-08-07	440.88	456.23	435.02	440.70	110.18	3,715,200
2020-08-06	452.41	452.89	429.56	439.00	109.75	3,342,000

← NewerPage 26 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.