Dexcom (NQ: DXCM )

422.50 USD -12.14 (-2.79%)
Streaming Delayed Price Updated: 3:55 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 572.00 580.35 560.63 562.59 1,439,737 -8.42(-1.47%)
Nov 29, 2021 591.95 598.06 568.94 571.01 1,315,008 -20.95(-3.54%)
Nov 26, 2021 596.93 610.46 589.45 591.96 366,103 -6.62(-1.11%)
Nov 24, 2021 589.99 600.81 580.01 598.58 729,101 +9.76(+1.66%)
Nov 23, 2021 612.26 618.06 585.00 588.82 1,058,711 -29.24(-4.73%)
Nov 22, 2021 638.65 643.58 618.00 618.06 838,355 -23.12(-3.61%)
Nov 19, 2021 653.58 654.04 633.94 641.18 566,979 -7.23(-1.12%)
Nov 18, 2021 657.03 649.12 646.52 648.41 504,478 -2.85(-0.44%)
Nov 17, 2021 647.29 655.04 635.01 651.26 939,122 +3.23(+0.50%)
Nov 16, 2021 643.97 655.45 640.45 648.03 437,341 +6.08(+0.95%)
Nov 15, 2021 650.00 653.99 635.16 641.95 286,277 -4.61(-0.71%)
Nov 12, 2021 639.96 648.61 634.45 646.56 409,080 +9.17(+1.44%)
Nov 11, 2021 622.46 639.05 620.63 637.39 492,560 +16.97(+2.74%)
Nov 10, 2021 631.92 620.42 504,911 -16.63(-2.61%)
Nov 09, 2021 634.12 647.99 632.00 637.05 397,276 -0.04(-0.01%)
Nov 08, 2021 637.41 642.96 629.47 637.09 388,571 +1.63(+0.26%)
Nov 05, 2021 633.06 642.40 627.47 635.46 444,969 +5.64(+0.90%)
Nov 04, 2021 619.56 632.92 616.19 629.82 568,013 +10.05(+1.62%)
Nov 03, 2021 647.05 649.54 615.25 619.77 760,552 -19.87(-3.11%)
Nov 02, 2021 630.65 641.58 620.44 639.64 878,641 +12.37(+1.97%)
Nov 01, 2021 627.27 634.50 621.07 627.27 730,069 +4.06(+0.65%)
Oct 29, 2021 580.00 627.96 552.39 623.21 1,303,781 +52.89(+9.27%)
Oct 28, 2021 561.70 571.21 557.00 570.32 505,728 +11.78(+2.11%)
Oct 27, 2021 563.73 567.53 553.55 558.54 359,025 -7.10(-1.26%)
Oct 26, 2021 567.76 565.64 423,014 -2.70(-0.48%)
Oct 25, 2021 567.00 573.65 560.93 568.34 291,644 +1.77(+0.31%)
Oct 22, 2021 570.00 570.00 561.23 566.57 334,100 -1.53(-0.27%)
Oct 21, 2021 553.78 569.15 550.00 568.10 345,462 +11.72(+2.11%)
Oct 20, 2021 554.60 560.27 549.14 556.38 305,615 +6.33(+1.15%)
Oct 19, 2021 545.04 552.78 543.03 550.05 671,295 +8.77(+1.62%)
Oct 18, 2021 536.86 542.04 531.98 541.28 703,531 -3.19(-0.59%)
Oct 15, 2021 555.68 556.11 543.12 544.47 465,208 -10.04(-1.81%)
Oct 14, 2021 552.35 561.16 551.09 554.51 477,486 +6.46(+1.18%)
Oct 13, 2021 545.54 551.53 541.78 548.05 535,684 +9.59(+1.78%)
Oct 12, 2021 538.63 545.75 532.73 538.46 398,104 +9.68(+1.83%)
Oct 11, 2021 524.41 537.27 521.08 528.78 313,765 -0.32(-0.06%)
Oct 08, 2021 540.00 544.49 528.55 529.10 322,259 -10.09(-1.87%)
Oct 07, 2021 545.00 550.16 536.73 539.19 493,246 -2.64(-0.49%)
Oct 06, 2021 537.23 545.52 532.52 541.83 483,096 +1.44(+0.27%)
Oct 05, 2021 528.22 545.22 528.22 540.39 592,547 +13.42(+2.55%)
Oct 04, 2021 545.00 545.51 521.01 526.97 551,892 -22.95(-4.17%)
Oct 01, 2021 551.58 552.35 536.94 549.92 443,072 +3.06(+0.56%)
Sep 30, 2021 545.01 552.26 542.75 546.86 571,122 +1.28(+0.23%)
Sep 29, 2021 539.98 554.00 538.80 545.58 560,985 +8.64(+1.61%)
Sep 28, 2021 540.94 542.51 522.92 536.94 557,830 -12.13(-2.21%)
Sep 27, 2021 557.15 558.44 541.04 549.07 684,913 -11.67(-2.08%)
Sep 24, 2021 570.91 572.04 558.00 560.74 438,344 -11.99(-2.09%)
Sep 23, 2021 573.28 579.00 568.01 572.73 467,477 +2.31(+0.40%)
Sep 22, 2021 564.15 577.25 552.00 570.42 522,429 +16.63(+3.00%)
Sep 21, 2021 561.57 563.51 553.34 553.79 441,656 -3.97(-0.71%)
Sep 20, 2021 560.45 566.22 547.12 557.76 782,998 -5.38(-0.96%)
Sep 17, 2021 560.00 564.80 556.05 563.14 841,383 -1.99(-0.35%)
Sep 16, 2021 556.00 567.81 555.80 565.13 548,579 +13.46(+2.44%)
Sep 15, 2021 544.65 553.79 536.13 551.67 359,561 +9.44(+1.74%)
Sep 14, 2021 542.57 549.72 540.13 542.23 376,663 +1.80(+0.33%)
Sep 13, 2021 541.47 542.85 527.17 540.43 685,423 -8.95(-1.63%)
Sep 10, 2021 558.33 559.75 549.08 549.38 377,712 -3.28(-0.59%)
Sep 09, 2021 541.36 558.43 538.26 552.66 586,536 +2.11(+0.38%)
Sep 08, 2021 545.87 558.32 545.00 550.55 409,263 -1.11(-0.20%)
Sep 07, 2021 545.41 554.96 542.75 551.66 459,576 +9.23(+1.70%)
Sep 03, 2021 536.12 544.38 532.13 542.43 393,319 +2.72(+0.50%)
Sep 02, 2021 545.81 555.00 537.85 539.71 535,874 -5.21(-0.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.