Dexcom Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	441.75	455.00	436.61	451.79	112.95	2,857,600
2020-08-04	442.10	442.82	434.64	441.89	110.47	2,577,600
2020-08-03	440.62	449.45	432.39	443.67	110.92	3,381,200
2020-07-31	434.78	442.13	425.01	435.54	108.89	3,460,400
2020-07-30	423.35	432.23	416.24	431.36	107.84	3,394,400
2020-07-29	429.83	444.72	411.68	427.08	106.77	7,468,400
2020-07-28	423.17	431.54	416.60	417.79	104.45	4,552,400
2020-07-27	428.16	428.16	411.58	423.43	105.86	3,270,800
2020-07-24	420.46	424.88	402.65	421.75	105.44	2,516,800
2020-07-23	427.26	437.67	416.04	420.01	105.00	2,974,800
2020-07-22	430.82	434.74	417.68	426.15	106.54	1,804,000
2020-07-21	432.37	435.00	420.38	429.02	107.26	2,441,200
2020-07-20	430.76	437.00	427.39	432.37	108.09	2,920,000
2020-07-17	416.66	429.75	413.25	424.43	106.11	3,280,400
2020-07-16	413.13	416.22	400.71	413.22	103.31	2,219,600
2020-07-15	415.00	419.99	407.23	417.94	104.49	3,247,200
2020-07-14	396.56	411.32	381.12	410.34	102.59	6,109,200
2020-07-13	441.43	446.50	402.45	404.23	101.06	6,191,600
2020-07-10	439.33	442.73	433.00	439.64	109.91	4,420,000
2020-07-09	435.80	445.52	428.50	440.50	110.13	4,273,600
2020-07-08	429.26	435.40	426.09	435.11	108.78	3,596,000
2020-07-07	427.40	439.49	424.18	425.86	106.47	4,130,800
2020-07-06	412.20	432.90	408.81	423.18	105.80	4,970,800
2020-07-02	402.22	415.48	398.06	407.35	101.84	4,327,600
2020-07-01	408.96	408.96	395.30	400.21	100.05	3,970,800
2020-06-30	397.80	408.74	391.83	405.40	101.35	4,586,000
2020-06-29	387.69	398.55	376.88	398.20	99.550	3,956,400
2020-06-26	399.94	404.56	375.24	383.06	95.765	11,696,800
2020-06-25	395.21	398.69	380.07	398.09	99.523	4,167,600
2020-06-24	405.76	411.72	387.02	394.30	98.575	4,058,000
2020-06-23	407.37	414.57	405.00	406.90	101.73	2,949,200
2020-06-22	415.03	415.49	404.78	406.33	101.58	3,402,400
2020-06-19	405.15	412.25	403.12	409.36	102.34	6,793,200
2020-06-18	405.11	407.41	399.12	401.91	100.48	2,978,000
2020-06-17	398.52	407.34	395.67	403.18	100.80	4,578,400
2020-06-16	402.00	403.37	386.28	393.00	98.250	4,915,200
2020-06-15	363.00	399.54	358.68	398.75	99.688	6,764,400
2020-06-12	368.60	385.89	362.97	370.23	92.558	5,253,200
2020-06-11	378.00	381.57	360.92	362.71	90.678	5,179,200
2020-06-10	385.22	387.71	371.86	385.17	96.293	4,283,600
2020-06-09	373.00	389.33	373.00	380.50	95.125	6,551,200
2020-06-08	362.25	370.24	352.27	368.62	92.155	5,318,400
2020-06-05	340.05	367.42	336.02	364.49	91.123	8,621,200
2020-06-04	363.66	364.83	340.34	344.85	86.213	8,408,000
2020-06-03	374.00	376.74	360.03	365.86	91.465	4,508,400
2020-06-02	376.01	380.75	368.41	375.75	93.938	3,030,400
2020-06-01	382.50	383.88	372.12	378.70	94.675	3,107,200
2020-05-29	367.48	379.09	364.00	378.31	94.578	5,297,200
2020-05-28	360.62	378.69	359.64	361.83	90.458	6,292,000
2020-05-27	380.20	380.20	336.26	359.63	89.908	11,752,000
2020-05-26	408.49	411.75	380.08	381.79	95.448	6,438,800
2020-05-22	396.74	405.54	387.12	405.25	101.31	2,915,600
2020-05-21	399.31	403.21	390.85	399.37	99.843	3,316,400
2020-05-20	409.79	410.99	395.13	399.96	99.990	4,648,400
2020-05-19	411.92	418.09	399.69	404.57	101.14	5,815,600
2020-05-18	425.02	428.59	413.24	414.44	103.61	4,483,600
2020-05-15	399.05	418.98	396.85	417.73	104.43	4,948,800
2020-05-14	401.55	408.71	396.72	403.05	100.76	6,080,400
2020-05-13	412.93	414.53	402.00	407.20	101.80	8,064,400
2020-05-12	420.30	421.77	410.10	410.80	102.70	12,266,400

← NewerPage 27 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.