Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	412.6	400.31	411.0	404.38	876200.0	404.38
2021-02-12	414.34	381.05	387.98	412.56	1925300.0	412.56
2021-02-11	411.06	399.15	404.62	410.2	686800.0	410.2
2021-02-10	406.43	396.18	406.43	399.44	696100.0	399.44
2021-02-09	408.0	397.81	405.75	401.03	766100.0	401.03
2021-02-08	415.0	402.62	414.78	403.3	870500.0	403.3
2021-02-05	412.24	404.0	408.02	411.03	559400.0	411.03
2021-02-04	408.1	392.84	395.48	403.25	788600.0	403.25
2021-02-03	395.0	383.06	392.47	391.69	738000.0	391.69
2021-02-02	401.65	385.2	387.23	394.63	865000.0	394.63
2021-02-01	386.59	373.0	376.35	382.62	723200.0	382.62
2021-01-29	379.06	359.8	362.57	374.85	1095800.0	374.85
2021-01-28	368.97	350.5	353.29	366.89	976300.0	366.89
2021-01-27	361.21	349.0	359.7	349.64	1035700.0	349.64
2021-01-26	377.84	360.26	377.69	361.42	893200.0	361.42
2021-01-25	378.0	364.46	373.55	376.39	567900.0	376.39
2021-01-22	373.99	365.28	367.63	370.12	424300.0	370.12
2021-01-21	370.79	361.7	366.7	367.5	689300.0	367.5
2021-01-20	367.29	357.96	359.43	364.12	1168400.0	364.12
2021-01-19	360.05	348.03	358.49	357.64	794500.0	357.64
2021-01-15	356.75	347.59	352.23	354.2	752900.0	354.2
2021-01-14	364.27	350.04	362.18	352.08	890600.0	352.08
2021-01-13	364.44	347.88	359.92	362.55	986800.0	362.55
2021-01-12	371.51	356.26	371.37	360.17	1135500.0	360.17
2021-01-11	375.5	363.17	373.99	370.64	1444400.0	370.64
2021-01-08	396.98	381.27	389.27	388.09	1277700.0	388.09
2021-01-07	389.6	376.7	376.7	387.16	1199700.0	387.16
2021-01-06	384.51	366.69	370.97	375.92	1908100.0	375.92
2021-01-05	370.59	355.22	358.04	368.75	712500.0	368.75
2021-01-04	369.47	351.84	366.07	357.74	1019900.0	357.74
2020-12-31	370.64	361.55	364.95	369.72	808200.0	369.72
2020-12-30	363.15	354.04	359.76	362.77	623400.0	362.77
2020-12-29	368.69	352.55	367.67	356.9	493400.0	356.9
2020-12-28	365.38	352.37	355.39	362.31	1004400.0	362.31
2020-12-24	358.28	351.72	356.54	355.02	282500.0	355.02
2020-12-23	364.99	355.98	357.17	355.99	612500.0	355.99
2020-12-22	354.25	345.43	348.95	354.23	701500.0	354.23
2020-12-21	354.93	346.64	352.67	348.85	869900.0	348.85
2020-12-18	365.5	353.48	361.46	358.57	1247800.0	358.57
2020-12-17	359.55	352.54	355.37	357.91	661400.0	357.91
2020-12-16	356.82	348.88	352.2	352.35	821000.0	352.35
2020-12-15	357.38	345.0	356.65	354.21	1279000.0	354.21
2020-12-14	358.94	348.04	349.15	353.59	1547500.0	353.59
2020-12-11	351.5	341.74	342.45	347.71	1078200.0	347.71
2020-12-10	349.43	330.09	332.0	347.19	1420200.0	347.19
2020-12-09	349.5	329.6	347.81	333.39	1609500.0	333.39
2020-12-08	348.28	333.33	338.45	348.16	878600.0	348.16
2020-12-07	353.83	335.94	350.74	337.4	881400.0	337.4
2020-12-04	349.96	338.16	343.52	348.03	1167300.0	348.03
2020-12-03	349.07	331.26	333.4	344.63	1743700.0	344.63
2020-12-02	333.86	322.62	326.68	333.2	1116900.0	333.2
2020-12-01	329.11	319.17	321.35	327.72	1557200.0	327.72
2020-11-30	321.93	313.38	317.57	319.68	2212100.0	319.68
2020-11-27	319.66	312.01	317.63	318.21	586100.0	318.21
2020-11-25	320.14	311.01	315.08	312.55	817800.0	312.55
2020-11-24	323.0	312.52	323.0	313.32	975300.0	313.32
2020-11-23	325.0	314.63	318.99	321.09	1298300.0	321.09
2020-11-20	332.28	315.54	331.15	315.87	1658100.0	315.87
2020-11-19	334.4	324.27	326.9	330.64	851700.0	330.64
2020-11-18	335.83	327.57	335.25	329.21	834400.0	329.21
2020-11-17	338.65	333.24	336.85	334.35	843400.0	334.35
2020-11-16	344.46	332.95	336.4	340.03	803500.0	340.03
2020-11-13	346.59	334.67	342.82	336.4	640300.0	336.4
2020-11-12	359.28	334.02	348.47	336.7	1262300.0	336.7
2020-11-11	352.48	340.5	342.85	347.5	908400.0	347.5
2020-11-10	341.26	326.86	336.21	339.53	1055700.0	339.53
2020-11-09	366.04	343.1	361.33	343.84	1193100.0	343.84
2020-11-06	365.06	349.1	356.38	361.32	927200.0	361.32
2020-11-05	366.25	349.81	353.82	355.11	1405800.0	355.11
2020-11-04	350.36	335.3	346.01	344.5	1393400.0	344.5
2020-11-03	333.5	315.01	315.01	331.77	1222300.0	331.77
2020-11-02	328.54	305.63	328.54	312.0	1815800.0	312.0
2020-10-30	338.0	317.5	336.74	319.58	2223300.0	319.58
2020-10-29	354.39	332.37	352.76	335.29	2350500.0	335.29
2020-10-28	368.0	330.62	366.34	349.12	5711100.0	349.12
2020-10-27	398.0	380.11	395.23	380.63	2881400.0	380.63
2020-10-26	418.99	403.5	405.66	418.0	897200.0	418.0
2020-10-23	411.21	396.97	398.0	411.0	548200.0	411.0
2020-10-22	398.25	385.86	386.5	395.8	464400.0	395.8
2020-10-21	396.8	385.09	393.89	387.84	764000.0	387.84
2020-10-20	404.2	389.63	397.44	392.43	813200.0	392.43
2020-10-19	410.0	395.02	403.61	397.5	943400.0	397.5
2020-10-16	417.99	398.94	403.2	405.0	838500.0	405.0
2020-10-15	400.46	388.53	391.07	399.58	1058300.0	399.58
2020-10-14	403.27	390.34	400.34	394.01	557000.0	394.01
2020-10-13	402.9	394.5	398.5	400.94	614200.0	400.94
2020-10-12	401.83	388.02	392.52	394.18	932600.0	394.18
2020-10-09	396.98	385.2	393.53	386.0	658400.0	386.0
2020-10-08	399.8	387.17	396.66	387.5	539900.0	387.5
2020-10-07	394.43	376.75	376.75	393.82	1019100.0	393.82
2020-10-06	389.35	373.41	379.67	374.89	911700.0	374.89
2020-10-05	389.76	378.74	388.0	382.51	827700.0	382.51
2020-10-02	401.6	379.11	396.99	384.52	1321200.0	384.52
2020-10-01	420.0	409.83	417.08	413.84	496600.0	413.84
2020-09-30	415.63	397.51	402.41	412.23	627800.0	412.23
2020-09-29	409.56	397.95	399.79	402.18	559600.0	402.18
2020-09-28	401.5	387.01	399.0	400.19	1080900.0	400.19
2020-09-25	402.53	376.77	379.78	402.36	707700.0	402.36
2020-09-24	387.79	376.81	381.0	382.03	423800.0	382.03
2020-09-23	398.51	382.62	395.11	386.07	543200.0	386.07
2020-09-22	398.63	381.72	392.18	398.13	659000.0	398.13
2020-09-21	393.21	381.66	385.0	391.69	667800.0	391.69
2020-09-18	401.06	381.01	390.82	389.31	1594600.0	389.31
2020-09-17	389.6	375.62	382.62	386.21	1166300.0	386.21
2020-09-16	403.97	391.52	399.83	393.92	641600.0	393.92
2020-09-15	400.49	391.98	398.58	397.97	444600.0	397.97
2020-09-14	399.73	386.1	386.21	393.61	616100.0	393.61
2020-09-11	399.41	377.81	396.05	383.46	603000.0	383.46
2020-09-10	405.67	388.55	405.33	390.02	789300.0	390.02
2020-09-09	403.86	390.24	398.45	401.68	756400.0	401.68
2020-09-08	396.18	383.18	390.89	389.19	728200.0	389.19
2020-09-04	414.82	377.35	412.64	398.24	1258500.0	398.24
2020-09-03	446.46	409.0	436.0	412.95	1529700.0	412.95
2020-09-02	449.98	413.02	423.91	447.71	1555800.0	447.71
2020-09-01	431.29	419.91	423.02	422.19	624300.0	422.19
2020-08-31	427.83	412.6	418.04	425.41	667300.0	425.41
2020-08-28	431.02	417.8	428.32	418.95	502000.0	418.95
2020-08-27	431.22	413.02	425.27	427.75	658600.0	427.75
2020-08-26	433.52	423.03	425.64	425.69	565200.0	425.69
2020-08-25	430.7	411.09	411.41	430.07	506400.0	430.07
2020-08-24	428.99	414.5	427.74	422.79	532400.0	422.79
2020-08-21	434.81	424.0	432.88	426.9	584600.0	426.9
2020-08-20	441.06	431.5	431.91	431.88	485100.0	431.88
2020-08-19	441.28	429.04	438.72	432.88	466300.0	432.88
2020-08-18	446.31	434.08	445.16	437.22	508000.0	437.22
2020-08-17	441.84	427.43	428.97	440.92	533100.0	440.92
2020-08-14	440.45	423.1	436.5	425.16	474600.0	425.16
2020-08-13	439.99	430.74	432.8	435.28	605400.0	435.28
2020-08-12	430.42	412.2	412.2	427.89	616300.0	427.89
2020-08-11	419.21	403.15	415.01	411.15	818300.0	411.15
2020-08-10	439.83	406.21	439.31	421.22	1113700.0	421.22
2020-08-07	456.23	435.02	440.88	440.7	928800.0	440.7
2020-08-06	452.89	429.56	452.41	439.0	835500.0	439.0
2020-08-05	455.0	436.61	441.75	451.79	714400.0	451.79
2020-08-04	442.82	434.64	442.1	441.89	644400.0	441.89
2020-08-03	449.45	432.39	440.62	443.67	845300.0	443.67
2020-07-31	442.13	425.01	434.78	435.54	865100.0	435.54
2020-07-30	432.23	416.24	423.35	431.36	848600.0	431.36
2020-07-29	444.72	411.68	429.83	427.08	1867100.0	427.08
2020-07-28	431.54	416.6	423.17	417.79	1138100.0	417.79
2020-07-27	428.16	411.58	428.16	423.43	817700.0	423.43
2020-07-24	424.88	402.65	420.46	421.75	629200.0	421.75
2020-07-23	437.67	416.04	427.26	420.01	743700.0	420.01
2020-07-22	434.74	417.68	430.82	426.15	451000.0	426.15
2020-07-21	435.0	420.38	432.37	429.02	610300.0	429.02
2020-07-20	437.0	427.39	430.76	432.37	730000.0	432.37
2020-07-17	429.75	413.25	416.66	424.43	820100.0	424.43
2020-07-16	416.22	400.71	413.13	413.22	554900.0	413.22
2020-07-15	419.99	407.23	415.0	417.94	811800.0	417.94
2020-07-14	411.32	381.12	396.56	410.34	1527300.0	410.34
2020-07-13	446.5	402.45	441.43	404.23	1547900.0	404.23
2020-07-10	442.73	433.0	439.33	439.64	1105000.0	439.64
2020-07-09	445.52	428.5	435.8	440.5	1068400.0	440.5
2020-07-08	435.4	426.09	429.26	435.11	899000.0	435.11
2020-07-07	439.49	424.18	427.4	425.86	1032700.0	425.86
2020-07-06	432.9	408.81	412.2	423.18	1242700.0	423.18
2020-07-02	415.48	398.06	402.22	407.35	1081900.0	407.35
2020-07-01	408.96	395.3	408.96	400.21	992700.0	400.21
2020-06-30	408.74	391.83	397.8	405.4	1146500.0	405.4
2020-06-29	398.55	376.88	387.69	398.2	989100.0	398.2
2020-06-26	404.56	375.24	399.94	383.06	2924200.0	383.06
2020-06-25	398.69	380.07	395.21	398.09	1041900.0	398.09
2020-06-24	411.72	387.02	405.76	394.3	1014500.0	394.3
2020-06-23	414.57	405.0	407.37	406.9	737300.0	406.9
2020-06-22	415.49	404.78	415.03	406.33	850600.0	406.33
2020-06-19	412.25	403.12	405.15	409.36	1698300.0	409.36
2020-06-18	407.41	399.12	405.11	401.91	744500.0	401.91
2020-06-17	407.34	395.67	398.52	403.18	1143100.0	403.18
2020-06-16	403.37	386.28	402.0	393.0	1228800.0	393.0
2020-06-15	399.54	358.68	363.0	398.75	1691100.0	398.75
2020-06-12	385.89	362.97	368.6	370.23	1313300.0	370.23
2020-06-11	381.57	360.92	378.0	362.71	1294800.0	362.71
2020-06-10	387.71	371.86	385.22	385.17	1070900.0	385.17
2020-06-09	389.33	373.0	373.0	380.5	1637800.0	380.5
2020-06-08	370.24	352.27	362.25	368.62	1329600.0	368.62
2020-06-05	367.42	336.02	340.05	364.49	2155300.0	364.49
2020-06-04	364.83	340.34	363.66	344.85	2102000.0	344.85
2020-06-03	376.74	360.03	374.0	365.86	1127100.0	365.86
2020-06-02	380.75	368.41	376.01	375.75	757600.0	375.75
2020-06-01	383.88	372.12	382.5	378.7	776800.0	378.7
2020-05-29	379.09	364.0	367.48	378.31	1324300.0	378.31
2020-05-28	378.69	359.64	360.62	361.83	1573000.0	361.83
2020-05-27	380.2	336.26	380.2	359.63	2938000.0	359.63
2020-05-26	411.75	380.08	408.49	381.79	1609700.0	381.79
2020-05-22	405.54	387.12	396.74	405.25	728900.0	405.25
2020-05-21	403.21	390.85	399.31	399.37	829100.0	399.37
2020-05-20	410.99	395.13	409.79	399.96	1162100.0	399.96
2020-05-19	418.09	399.69	411.92	404.57	1453900.0	404.57
2020-05-18	428.59	413.24	425.02	414.44	1120900.0	414.44
2020-05-15	418.98	396.85	399.05	417.73	1237200.0	417.73
2020-05-14	408.71	396.72	401.55	403.05	1520100.0	403.05
2020-05-13	414.53	402.0	412.93	407.2	2016100.0	407.2
2020-05-12	421.77	410.1	420.3	410.8	3066600.0	410.8
2020-05-11	428.0	403.6	404.05	421.36	23671000.0	421.36
2020-05-08	414.63	398.22	407.1	405.5	3635500.0	405.5
2020-05-07	408.49	389.01	391.83	404.36	3837600.0	404.36
2020-05-06	381.38	365.52	371.24	366.52	1314500.0	366.52
2020-05-05	374.41	351.09	359.95	364.28	1400100.0	364.28
2020-05-04	352.84	339.43	343.06	352.51	1028100.0	352.51
2020-05-01	343.27	328.4	331.0	341.52	1009000.0	341.52
2020-04-30	350.97	335.0	343.0	335.2	1413400.0	335.2
2020-04-29	346.21	328.36	340.0	345.47	2129700.0	345.47
2020-04-28	338.0	312.15	335.01	313.53	1821200.0	313.53
2020-04-27	344.55	330.0	343.54	335.05	1630300.0	335.05
2020-04-24	334.27	324.49	327.43	332.44	1060600.0	332.44
2020-04-23	328.9	317.14	318.57	322.04	860500.0	322.04
2020-04-22	323.55	311.34	311.49	320.63	714600.0	320.63
2020-04-21	322.92	307.0	320.41	308.39	1392900.0	308.39
2020-04-20	328.53	316.0	322.87	323.27	1294300.0	323.27
2020-04-17	329.59	303.33	310.87	323.4	3899900.0	323.4
2020-04-16	309.09	295.0	295.0	306.27	1558200.0	306.27
2020-04-15	300.0	277.63	278.9	291.69	1266700.0	291.69
2020-04-14	285.25	274.05	276.79	280.67	1340400.0	280.67
2020-04-13	285.79	270.11	279.88	273.26	1190100.0	273.26
2020-04-09	276.62	258.6	259.95	275.27	1166700.0	275.27
2020-04-08	260.39	250.26	255.38	258.01	1142700.0	258.01
2020-04-07	280.0	250.01	272.97	250.71	1346200.0	250.71
2020-04-06	272.37	261.0	272.37	269.31	2515500.0	269.31
2020-04-03	272.48	257.07	263.62	260.75	1081300.0	260.75
2020-04-02	270.97	250.0	250.0	266.38	1138200.0	266.38
2020-04-01	263.94	252.18	255.51	254.81	1091900.0	254.81
2020-03-31	277.08	263.03	272.63	269.27	2002600.0	269.27
2020-03-30	280.97	255.07	265.31	278.0	1257800.0	278.0
2020-03-27	270.0	240.61	246.03	262.96	1514700.0	262.96
2020-03-26	253.5	239.21	243.95	250.21	1557200.0	250.21
2020-03-25	254.0	237.01	239.67	239.33	1046000.0	239.33
2020-03-24	239.21	216.0	216.77	236.21	1306500.0	236.21
2020-03-23	221.49	196.57	209.55	210.3	1362900.0	210.3
2020-03-20	223.33	203.32	208.31	209.5	1441000.0	209.5
2020-03-19	219.65	191.16	191.22	206.24	1418800.0	206.24
2020-03-18	225.0	187.0	189.53	191.16	1699400.0	191.16
2020-03-17	207.21	182.07	205.25	198.74	2553200.0	198.74
2020-03-16	218.9	202.0	215.0	202.3	1977400.0	202.3
2020-03-13	259.0	220.0	256.32	244.02	1599100.0	244.02
2020-03-12	255.0	215.0	218.51	247.64	1719400.0	247.64
2020-03-11	273.0	245.02	271.31	252.42	2018900.0	252.42
2020-03-10	281.8	263.54	271.65	279.18	1515000.0	279.18
2020-03-09	278.98	260.0	261.78	266.52	1256200.0	266.52
2020-03-06	287.87	276.36	285.64	286.56	840400.0	286.56
2020-03-05	291.85	279.22	281.94	286.97	761300.0	286.97
2020-03-04	284.2	273.0	277.82	283.87	997400.0	283.87
2020-03-03	288.88	268.2	286.34	272.88	1162800.0	272.88
2020-03-02	286.5	277.1	278.1	285.73	1533400.0	285.73
2020-02-28	278.74	266.67	276.73	276.0	1739200.0	276.0
2020-02-27	293.97	270.01	273.54	281.48	1241200.0	281.48
2020-02-26	297.84	275.1	284.71	278.25	1318900.0	278.25
2020-02-25	301.83	278.71	297.44	283.96	1116500.0	283.96
2020-02-24	295.03	275.0	278.19	294.05	1267500.0	294.05
2020-02-21	305.97	286.26	305.84	291.25	1386000.0	291.25
2020-02-20	306.71	287.23	292.33	302.51	2169300.0	302.51
2020-02-19	301.67	288.49	298.26	291.68	1493400.0	291.68
2020-02-18	298.0	281.38	284.4	296.0	1741800.0	296.0

名前	DexCom Inc. Common Stock
ティッカー	DXCM
国	United States
上場年	2005.0
セクター	Health Care

DexCom Inc. Common Stockのデータ

DexCom Inc. Common Stockの基本情報

DexCom Inc. Common Stockの過去1年の値動き