Dexcom Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	244.02	254.70	242.27	252.21	63.053	4,499,600
2020-02-12	248.01	250.68	243.44	246.00	61.500	3,146,800
2020-02-11	247.09	248.04	242.54	247.92	61.980	2,068,400
2020-02-10	240.59	247.43	240.07	246.92	61.730	2,283,600
2020-02-07	239.33	240.99	235.01	240.22	60.055	2,103,200
2020-02-06	241.72	242.42	237.14	239.00	59.750	1,912,400
2020-02-05	244.34	244.34	237.00	238.54	59.635	2,302,800
2020-02-04	238.91	245.26	237.67	243.70	60.925	2,742,000
2020-02-03	241.04	243.84	236.45	237.09	59.273	2,538,000
2020-01-31	238.82	247.34	238.01	240.75	60.188	4,000,400
2020-01-30	237.85	239.77	232.00	238.93	59.733	1,838,400
2020-01-29	236.27	240.22	232.58	238.54	59.635	2,550,800
2020-01-28	235.85	237.77	233.84	234.94	58.735	2,876,000
2020-01-27	229.01	236.43	226.73	235.45	58.863	2,235,200
2020-01-24	237.77	238.70	233.09	233.94	58.485	2,135,600
2020-01-23	236.03	237.79	231.69	235.60	58.900	2,331,600
2020-01-22	233.73	239.32	233.73	235.65	58.913	2,097,200
2020-01-21	230.70	235.97	229.80	231.62	57.905	4,198,000
2020-01-17	236.19	236.81	230.26	230.79	57.698	2,122,800
2020-01-16	234.72	237.63	230.22	234.41	58.603	2,804,000
2020-01-15	235.44	235.75	229.30	234.34	58.585	3,788,800
2020-01-14	236.15	241.96	233.74	235.06	58.765	3,293,600
2020-01-13	235.00	236.08	224.01	235.84	58.960	6,299,600
2020-01-10	241.44	242.14	235.91	237.30	59.325	2,511,200
2020-01-09	235.01	240.78	231.12	239.27	59.818	3,836,800
2020-01-08	230.78	235.76	228.81	233.23	58.308	2,938,400
2020-01-07	225.01	234.43	225.01	231.45	57.863	5,351,200
2020-01-06	217.92	227.18	216.75	225.99	56.498	2,699,600
2020-01-03	216.79	219.53	215.21	218.70	54.675	2,171,200
2020-01-02	218.56	222.63	213.69	219.38	54.845	3,410,400
2019-12-31	216.48	220.69	216.13	218.74	54.685	2,055,600
2019-12-30	217.21	218.76	213.65	216.19	54.048	1,878,000
2019-12-27	217.45	219.33	214.02	218.11	54.528	1,403,600
2019-12-26	216.65	218.45	213.67	215.32	53.830	1,166,400
2019-12-24	216.93	219.15	216.08	216.40	54.100	861,200
2019-12-23	213.67	217.62	212.47	216.39	54.098	1,863,200
2019-12-20	217.19	218.31	210.37	213.42	53.355	3,698,000
2019-12-19	219.08	220.99	214.89	216.33	54.083	4,351,200
2019-12-18	216.83	221.03	216.11	218.65	54.663	3,633,200
2019-12-17	213.24	217.85	208.50	217.33	54.333	5,406,000
2019-12-16	206.14	212.93	205.36	212.41	53.103	6,035,200
2019-12-13	202.00	206.13	199.52	203.83	50.958	5,887,200
2019-12-12	211.87	213.08	201.57	202.00	50.500	7,056,800
2019-12-11	213.92	215.80	211.33	212.36	53.090	4,890,400
2019-12-10	220.50	222.97	214.39	215.53	53.883	6,109,200
2019-12-09	224.95	227.63	220.90	221.00	55.250	3,040,400
2019-12-06	228.40	230.26	223.61	224.76	56.190	2,011,600
2019-12-05	230.82	232.00	226.69	226.80	56.700	2,370,400
2019-12-04	228.80	230.85	226.02	229.18	57.295	2,729,600
2019-12-03	221.34	229.76	220.32	228.66	57.165	2,293,200
2019-12-02	218.15	224.53	217.10	223.92	55.980	4,477,600
2019-11-29	226.10	229.69	225.27	227.31	56.828	1,012,800
2019-11-27	224.24	228.85	223.93	227.53	56.883	2,220,800
2019-11-26	226.55	227.83	223.21	224.07	56.018	3,480,000
2019-11-25	224.00	227.52	221.70	226.79	56.698	3,016,800
2019-11-22	217.47	223.52	217.02	221.85	55.463	3,610,000
2019-11-21	221.04	222.44	215.06	218.81	54.703	5,300,800
2019-11-20	216.52	223.25	216.50	221.33	55.333	6,060,000
2019-11-19	214.45	218.93	212.51	217.58	54.395	5,051,200
2019-11-18	209.21	214.48	208.82	213.78	53.445	5,936,800

← NewerPage 29 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.