Dexcom Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-18	209.21	214.48	208.82	213.78	53.445	5,936,800
2019-11-15	203.39	208.38	202.02	208.37	52.093	4,668,800
2019-11-14	204.81	206.53	198.71	202.81	50.703	3,820,400
2019-11-13	204.22	206.53	199.98	202.90	50.725	3,777,600
2019-11-12	204.04	208.20	202.89	206.14	51.535	5,217,200
2019-11-11	196.00	205.93	194.60	205.68	51.420	6,073,600
2019-11-08	194.10	199.62	193.50	198.08	49.520	10,310,800
2019-11-07	185.20	200.80	183.15	194.70	48.675	28,818,000
2019-11-06	153.99	157.26	152.26	153.12	38.280	5,065,600
2019-11-05	158.49	159.87	150.41	153.56	38.390	5,473,600
2019-11-04	158.80	159.35	155.90	158.54	39.635	3,334,800
2019-11-01	155.60	160.05	154.64	157.30	39.325	1,815,200
2019-10-31	155.39	157.44	151.11	154.24	38.560	1,980,000
2019-10-30	155.85	156.95	153.08	155.74	38.935	1,596,400
2019-10-29	151.83	155.68	149.46	154.84	38.710	2,100,000
2019-10-28	147.52	152.29	147.52	151.63	37.908	1,828,000
2019-10-25	146.92	149.91	145.23	147.39	36.848	1,970,800
2019-10-24	148.21	149.29	146.46	146.97	36.743	1,939,600
2019-10-23	152.42	154.00	146.11	146.46	36.615	2,782,400
2019-10-22	157.32	158.32	150.52	150.89	37.723	1,749,600
2019-10-21	156.99	159.61	156.07	156.62	39.155	1,760,400
2019-10-18	155.50	157.49	153.18	156.92	39.230	2,580,800
2019-10-17	154.54	158.46	153.74	156.67	39.168	2,007,600
2019-10-16	155.79	159.48	150.48	153.87	38.468	3,676,800
2019-10-15	156.00	156.72	146.38	152.97	38.243	8,310,400
2019-10-14	155.76	162.14	155.10	160.18	40.045	2,097,600
2019-10-11	156.96	159.90	155.10	155.35	38.838	1,538,800
2019-10-10	153.24	155.55	151.30	154.46	38.615	1,427,200
2019-10-09	152.08	154.99	149.55	153.90	38.475	2,008,000
2019-10-08	158.33	159.28	150.08	150.41	37.603	3,236,000
2019-10-07	159.44	161.85	157.95	159.45	39.863	2,630,000
2019-10-04	157.21	161.32	157.21	160.37	40.093	2,780,000
2019-10-03	149.39	158.29	145.60	157.41	39.353	4,080,400
2019-10-02	148.19	150.00	145.79	148.89	37.223	2,058,000
2019-10-01	149.61	150.75	148.00	148.85	37.213	1,718,800
2019-09-30	148.56	150.99	146.63	149.24	37.310	2,261,600
2019-09-27	150.55	151.97	147.10	148.51	37.128	2,745,200
2019-09-26	154.45	155.13	149.63	149.89	37.473	2,126,400
2019-09-25	153.77	154.50	149.30	153.76	38.440	2,057,600
2019-09-24	155.03	156.59	151.31	153.46	38.365	2,306,800
2019-09-23	155.20	158.49	154.21	155.33	38.833	2,320,800
2019-09-20	155.01	157.85	152.14	154.40	38.600	3,981,600
2019-09-19	157.51	157.51	153.48	154.99	38.748	1,852,800
2019-09-18	151.46	157.68	151.46	156.93	39.233	3,328,400
2019-09-17	150.97	155.84	149.08	153.70	38.425	3,721,200
2019-09-16	145.49	149.67	144.78	148.68	37.170	2,318,800
2019-09-13	145.58	147.16	144.10	146.26	36.565	2,660,000
2019-09-12	147.45	149.31	146.13	147.16	36.790	3,033,200
2019-09-11	145.87	148.83	145.05	146.70	36.675	3,900,000
2019-09-10	143.80	146.98	138.28	145.24	36.310	6,639,200
2019-09-09	160.06	161.16	144.84	145.37	36.343	7,987,200
2019-09-06	167.68	167.68	160.24	160.49	40.123	4,262,000
2019-09-05	170.39	171.43	166.51	167.67	41.918	2,154,800
2019-09-04	172.69	172.96	169.17	169.63	42.408	2,877,600
2019-09-03	170.00	172.60	169.30	172.26	43.065	3,090,800
2019-08-30	172.39	173.03	169.08	171.61	42.903	2,002,800
2019-08-29	177.80	177.80	171.51	172.06	43.015	5,338,800
2019-08-28	172.88	178.45	172.00	175.19	43.798	3,071,200
2019-08-27	176.16	178.35	174.45	175.00	43.750	3,472,000
2019-08-26	175.00	175.50	172.85	174.69	43.673	3,116,400

← NewerPage 30 of 79 · 4,732 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.