Dexcom Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 72.600 | 75.780 | 71.750 | 74.680 | 74.680 | 4,517,600 |
| 2024-11-13 | 74.460 | 74.550 | 71.840 | 72.530 | 72.530 | 4,170,400 |
| 2024-11-12 | 69.460 | 75.470 | 69.230 | 74.340 | 74.340 | 5,469,100 |
| 2024-11-11 | 70.070 | 72.040 | 69.630 | 70.310 | 70.310 | 4,531,900 |
| 2024-11-08 | 69.000 | 70.990 | 68.740 | 69.960 | 69.960 | 3,153,500 |
| 2024-11-07 | 68.790 | 68.980 | 67.690 | 68.910 | 68.910 | 4,671,400 |
| 2024-11-06 | 69.820 | 70.250 | 67.900 | 68.610 | 68.610 | 5,193,600 |
| 2024-11-05 | 69.690 | 69.690 | 68.370 | 69.000 | 69.000 | 3,408,100 |
| 2024-11-04 | 70.880 | 71.010 | 69.650 | 69.700 | 69.700 | 3,058,500 |
| 2024-11-01 | 70.100 | 71.090 | 69.880 | 70.350 | 70.350 | 2,735,100 |
| 2024-10-31 | 71.500 | 71.610 | 69.740 | 70.480 | 70.480 | 4,043,900 |
| 2024-10-30 | 72.100 | 72.560 | 71.090 | 71.800 | 71.800 | 3,566,800 |
| 2024-10-29 | 72.250 | 72.580 | 70.880 | 72.240 | 72.240 | 4,164,100 |
| 2024-10-28 | 73.480 | 74.600 | 71.600 | 72.100 | 72.100 | 5,566,400 |
| 2024-10-25 | 73.400 | 76.060 | 70.880 | 73.440 | 73.440 | 14,562,600 |
| 2024-10-24 | 73.210 | 75.130 | 73.030 | 74.850 | 74.850 | 9,945,200 |
| 2024-10-23 | 72.320 | 73.230 | 72.200 | 72.480 | 72.480 | 4,293,300 |
| 2024-10-22 | 72.100 | 73.120 | 71.840 | 73.080 | 73.080 | 2,777,900 |
| 2024-10-21 | 71.870 | 73.790 | 71.810 | 72.610 | 72.610 | 3,233,100 |
| 2024-10-18 | 69.500 | 72.400 | 69.260 | 72.380 | 72.380 | 3,695,200 |
| 2024-10-17 | 69.900 | 70.400 | 69.200 | 69.550 | 69.550 | 3,801,100 |
| 2024-10-16 | 67.590 | 69.960 | 67.580 | 69.900 | 69.900 | 4,703,600 |
| 2024-10-15 | 69.000 | 69.090 | 67.040 | 67.100 | 67.100 | 5,620,100 |
| 2024-10-14 | 69.810 | 69.810 | 68.190 | 69.180 | 69.180 | 3,482,900 |
| 2024-10-11 | 69.980 | 70.020 | 69.060 | 69.210 | 69.210 | 3,942,200 |
| 2024-10-10 | 69.160 | 70.000 | 68.570 | 69.560 | 69.560 | 4,719,400 |
| 2024-10-09 | 69.170 | 69.720 | 68.830 | 69.620 | 69.620 | 2,625,100 |
| 2024-10-08 | 68.860 | 69.630 | 68.570 | 69.430 | 69.430 | 3,944,400 |
| 2024-10-07 | 68.100 | 69.570 | 67.810 | 68.620 | 68.620 | 3,605,400 |
| 2024-10-04 | 66.450 | 68.990 | 66.220 | 68.110 | 68.110 | 6,335,600 |
| 2024-10-03 | 66.820 | 67.150 | 65.580 | 65.680 | 65.680 | 3,457,500 |
| 2024-10-02 | 65.700 | 67.190 | 64.760 | 67.100 | 67.100 | 3,771,600 |
| 2024-10-01 | 67.390 | 67.390 | 65.290 | 66.000 | 66.000 | 3,937,900 |
| 2024-09-30 | 67.770 | 68.270 | 66.500 | 67.040 | 67.040 | 4,106,000 |
| 2024-09-27 | 68.300 | 68.600 | 67.140 | 67.290 | 67.290 | 4,247,000 |
| 2024-09-26 | 67.000 | 67.710 | 66.330 | 67.530 | 67.530 | 3,295,200 |
| 2024-09-25 | 68.610 | 68.680 | 66.320 | 66.730 | 66.730 | 4,131,300 |
| 2024-09-24 | 69.860 | 70.000 | 68.550 | 68.660 | 68.660 | 3,242,500 |
| 2024-09-23 | 70.470 | 70.920 | 69.610 | 69.700 | 69.700 | 3,301,800 |
| 2024-09-20 | 71.910 | 71.910 | 69.710 | 70.430 | 70.430 | 7,711,700 |
| 2024-09-19 | 70.880 | 72.340 | 70.270 | 71.920 | 71.920 | 4,184,200 |
| 2024-09-18 | 69.400 | 70.630 | 69.080 | 69.460 | 69.460 | 3,421,400 |
| 2024-09-17 | 69.990 | 70.970 | 68.590 | 68.940 | 68.940 | 5,084,200 |
| 2024-09-16 | 70.420 | 71.520 | 69.930 | 70.090 | 70.090 | 4,171,700 |
| 2024-09-13 | 68.970 | 69.900 | 68.140 | 69.510 | 69.510 | 2,615,400 |
| 2024-09-12 | 68.470 | 69.300 | 67.340 | 68.820 | 68.820 | 3,595,200 |
| 2024-09-11 | 68.380 | 68.560 | 66.860 | 68.470 | 68.470 | 3,962,500 |
| 2024-09-10 | 69.830 | 70.010 | 68.060 | 68.550 | 68.550 | 2,559,200 |
| 2024-09-09 | 68.870 | 71.560 | 68.740 | 69.710 | 69.710 | 3,632,800 |
| 2024-09-06 | 69.240 | 69.270 | 66.950 | 68.610 | 68.610 | 3,698,900 |
| 2024-09-05 | 69.660 | 69.800 | 67.520 | 69.050 | 69.050 | 4,723,200 |
| 2024-09-04 | 71.450 | 71.710 | 69.330 | 69.820 | 69.820 | 4,308,100 |
| 2024-09-03 | 68.910 | 73.280 | 68.910 | 72.360 | 72.360 | 5,226,600 |
| 2024-08-30 | 70.000 | 70.430 | 68.990 | 69.340 | 69.340 | 4,614,200 |
| 2024-08-29 | 71.150 | 71.500 | 69.450 | 69.620 | 69.620 | 3,876,400 |
| 2024-08-28 | 72.060 | 72.220 | 70.310 | 70.480 | 70.480 | 4,090,400 |
| 2024-08-27 | 74.140 | 74.310 | 71.950 | 72.240 | 72.240 | 3,458,200 |
| 2024-08-26 | 73.660 | 75.000 | 73.510 | 73.670 | 73.670 | 2,570,100 |
| 2024-08-23 | 72.350 | 75.190 | 72.080 | 74.070 | 74.070 | 3,358,100 |
| 2024-08-22 | 73.670 | 74.560 | 72.180 | 72.280 | 72.280 | 3,570,100 |
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.