Dexcom Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	404.05	428.00	403.60	421.36	105.34	94,684,000
2020-05-08	407.10	414.63	398.22	405.50	101.38	14,540,000
2020-05-07	391.83	408.49	389.01	404.36	101.09	15,350,400
2020-05-06	371.24	381.38	365.52	366.52	91.630	5,258,000
2020-05-05	359.95	374.41	351.09	364.28	91.070	5,600,400
2020-05-04	343.06	352.84	339.43	352.51	88.128	4,112,400
2020-05-01	331.00	343.27	328.40	341.52	85.380	4,036,000
2020-04-30	343.00	350.97	335.00	335.20	83.800	5,653,600
2020-04-29	340.00	346.21	328.36	345.47	86.368	8,518,800
2020-04-28	335.01	338.00	312.15	313.53	78.383	7,284,800
2020-04-27	343.54	344.55	330.00	335.05	83.763	6,521,200
2020-04-24	327.43	334.27	324.49	332.44	83.110	4,242,400
2020-04-23	318.57	328.90	317.14	322.04	80.510	3,442,000
2020-04-22	311.49	323.55	311.34	320.63	80.158	2,858,400
2020-04-21	320.41	322.92	307.00	308.39	77.098	5,571,600
2020-04-20	322.87	328.53	316.00	323.27	80.818	5,177,200
2020-04-17	310.87	329.59	303.33	323.40	80.850	15,599,600
2020-04-16	295.00	309.09	295.00	306.27	76.568	6,232,800
2020-04-15	278.90	300.00	277.63	291.69	72.923	5,066,800
2020-04-14	276.79	285.25	274.05	280.67	70.168	5,361,600
2020-04-13	279.88	285.79	270.11	273.26	68.315	4,760,400
2020-04-09	259.95	276.62	258.60	275.27	68.818	4,666,800
2020-04-08	255.38	260.39	250.26	258.01	64.503	4,570,800
2020-04-07	272.97	280.00	250.01	250.71	62.678	5,384,800
2020-04-06	272.37	272.37	261.00	269.31	67.328	10,062,000
2020-04-03	263.62	272.48	257.07	260.75	65.188	4,325,200
2020-04-02	250.00	270.97	250.00	266.38	66.595	4,552,800
2020-04-01	255.51	263.94	252.18	254.81	63.703	4,367,600
2020-03-31	272.63	277.08	263.03	269.27	67.318	8,010,400
2020-03-30	265.31	280.97	255.07	278.00	69.500	5,031,200
2020-03-27	246.03	270.00	240.61	262.96	65.740	6,058,800
2020-03-26	243.95	253.50	239.21	250.21	62.553	6,228,800
2020-03-25	239.67	254.00	237.01	239.33	59.833	4,184,000
2020-03-24	216.77	239.21	216.00	236.21	59.053	5,226,000
2020-03-23	209.55	221.49	196.57	210.30	52.575	5,451,600
2020-03-20	208.31	223.33	203.32	209.50	52.375	5,764,000
2020-03-19	191.22	219.65	191.16	206.24	51.560	5,675,200
2020-03-18	189.53	225.00	187.00	191.16	47.790	6,797,600
2020-03-17	205.25	207.21	182.07	198.74	49.685	10,212,800
2020-03-16	215.00	218.90	202.00	202.30	50.575	7,909,600
2020-03-13	256.32	259.00	220.00	244.02	61.005	6,396,400
2020-03-12	218.51	255.00	215.00	247.64	61.910	6,877,600
2020-03-11	271.31	273.00	245.02	252.42	63.105	8,075,600
2020-03-10	271.65	281.80	263.54	279.18	69.795	6,060,000
2020-03-09	261.78	278.98	260.00	266.52	66.630	5,024,800
2020-03-06	285.64	287.87	276.36	286.56	71.640	3,361,600
2020-03-05	281.94	291.85	279.22	286.97	71.743	3,045,200
2020-03-04	277.82	284.20	273.00	283.87	70.968	3,989,600
2020-03-03	286.34	288.88	268.20	272.88	68.220	4,651,200
2020-03-02	278.10	286.50	277.10	285.73	71.433	6,133,600
2020-02-28	276.73	278.74	266.67	276.00	69.000	6,952,800
2020-02-27	273.54	293.97	270.01	281.48	70.370	4,964,800
2020-02-26	284.71	297.84	275.10	278.25	69.563	5,275,600
2020-02-25	297.44	301.83	278.71	283.96	70.990	4,466,000
2020-02-24	278.19	295.03	275.00	294.05	73.513	5,070,000
2020-02-21	305.84	305.97	286.26	291.25	72.813	5,544,000
2020-02-20	292.33	306.71	287.23	302.51	75.628	8,677,200
2020-02-19	298.26	301.67	288.49	291.68	72.920	5,973,600
2020-02-18	284.40	298.00	281.38	296.00	74.000	6,967,200
2020-02-14	283.80	295.00	275.90	283.91	70.978	13,438,400

← NewerPage 28 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.