Dexcom Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-23	174.74	176.59	172.45	173.55	43.388	4,807,200
2019-08-22	173.33	175.49	171.08	174.37	43.593	3,268,800
2019-08-21	170.00	173.40	168.61	173.19	43.298	3,250,000
2019-08-20	163.44	169.46	162.47	168.28	42.070	4,640,800
2019-08-19	166.33	167.66	162.24	163.59	40.898	3,551,600
2019-08-16	159.09	165.09	158.54	163.68	40.920	5,206,800
2019-08-15	154.17	158.75	153.50	158.53	39.633	4,301,200
2019-08-14	154.25	154.97	151.24	153.50	38.375	2,488,000
2019-08-13	153.63	158.20	150.69	157.30	39.325	2,659,200
2019-08-12	153.88	155.00	150.63	151.93	37.983	1,806,400
2019-08-09	153.04	156.36	153.04	155.44	38.860	3,466,800
2019-08-08	148.68	155.71	148.68	154.20	38.550	3,508,000
2019-08-07	146.41	148.00	143.52	147.31	36.828	2,720,800
2019-08-06	143.18	147.95	143.18	147.65	36.913	4,851,600
2019-08-05	141.49	143.43	139.53	142.13	35.533	4,568,800
2019-08-02	149.11	149.11	141.76	144.21	36.053	4,938,400
2019-08-01	157.01	161.30	140.50	148.32	37.080	13,305,600
2019-07-31	157.49	160.00	154.48	156.87	39.218	6,158,400
2019-07-30	152.10	157.10	152.10	156.39	39.098	2,473,600
2019-07-29	153.85	154.98	149.92	153.54	38.385	1,849,200
2019-07-26	152.92	155.13	151.22	153.77	38.443	2,022,400
2019-07-25	152.01	153.46	150.68	151.49	37.873	1,609,200
2019-07-24	152.53	153.87	150.20	152.96	38.240	2,145,200
2019-07-23	155.05	156.47	151.52	151.95	37.988	1,857,600
2019-07-22	152.53	157.00	152.53	155.11	38.778	3,126,800
2019-07-19	153.71	155.04	151.90	152.58	38.145	2,204,800
2019-07-18	147.68	155.99	146.42	153.39	38.348	3,634,400
2019-07-17	149.61	149.61	144.77	147.57	36.893	2,846,400
2019-07-16	151.53	153.00	148.80	149.85	37.463	3,170,000
2019-07-15	149.72	152.29	148.06	151.11	37.778	3,604,000
2019-07-12	152.34	152.55	145.89	149.17	37.293	3,674,400
2019-07-11	151.52	152.84	148.90	152.50	38.125	2,483,200
2019-07-10	148.09	152.95	148.08	150.88	37.720	4,375,200
2019-07-09	144.91	147.89	143.97	147.78	36.945	2,200,800
2019-07-08	146.48	148.50	144.13	145.62	36.405	3,269,600
2019-07-05	142.11	147.33	141.31	146.99	36.748	2,286,800
2019-07-03	145.99	146.98	143.21	143.36	35.840	3,551,600
2019-07-02	151.82	151.82	144.34	145.67	36.418	4,568,800
2019-07-01	151.49	153.07	150.94	151.43	37.858	3,815,600
2019-06-28	146.70	150.31	145.83	149.84	37.460	5,202,000
2019-06-27	142.47	147.08	142.26	145.83	36.458	3,321,200
2019-06-26	144.27	145.00	139.23	141.53	35.383	3,986,800
2019-06-25	148.03	148.11	143.33	143.52	35.880	4,330,800
2019-06-24	150.83	151.96	147.00	147.66	36.915	4,045,200
2019-06-21	154.10	155.15	150.33	150.80	37.700	4,741,600
2019-06-20	154.96	157.50	154.16	155.66	38.915	3,701,600
2019-06-19	152.85	154.10	150.74	153.78	38.445	3,252,000
2019-06-18	152.19	153.39	150.94	152.54	38.135	5,094,400
2019-06-17	148.59	151.37	148.00	150.34	37.585	4,782,800
2019-06-14	146.32	148.48	145.13	148.04	37.010	5,128,800
2019-06-13	145.00	147.50	144.46	146.32	36.580	8,174,400
2019-06-12	139.21	145.31	139.21	145.27	36.318	8,869,600
2019-06-11	136.57	140.00	136.57	138.53	34.633	5,289,600
2019-06-10	127.03	141.28	126.50	138.44	34.610	17,190,400
2019-06-07	121.25	126.65	120.44	125.98	31.495	6,620,800
2019-06-06	123.03	123.25	118.42	120.70	30.175	7,117,600
2019-06-05	125.00	126.73	123.02	123.46	30.865	4,455,200
2019-06-04	121.51	124.87	120.91	124.75	31.188	3,823,600
2019-06-03	121.08	123.34	119.88	120.96	30.240	4,742,800
2019-05-31	118.99	122.32	117.07	121.30	30.325	3,173,200

← NewerPage 31 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.