Recent Quotes
My Watchlist
Indicators
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

Dexcom (NQ: DXCM )

370.12 USD +2.62 (+0.71%)
Official Closing Price Updated: 6:49 PM EST, Jan 22, 2021 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2020 369.72 369.72 369.72 623,388 +6.95(+1.92%)
Dec 30, 2020 359.76 363.15 354.04 362.77 623,388 +5.87(+1.64%)
Dec 29, 2020 367.67 368.69 352.55 356.90 493,365 -5.41(-1.49%)
Dec 28, 2020 355.39 365.38 352.37 362.31 1,004,506 +7.29(+2.05%)
Dec 24, 2020 356.54 358.28 351.72 355.02 282,400 -0.97(-0.27%)
Dec 23, 2020 357.17 364.99 355.98 355.99 612,543 +1.76(+0.50%)
Dec 22, 2020 348.95 354.25 345.43 354.23 701,482 +5.38(+1.54%)
Dec 21, 2020 352.67 354.93 346.64 348.85 869,976 -9.72(-2.71%)
Dec 18, 2020 361.46 365.50 353.48 358.57 1,247,900 +0.66(+0.18%)
Dec 17, 2020 355.37 359.55 352.54 357.91 661,437 +5.56(+1.58%)
Dec 16, 2020 352.20 356.82 348.88 352.35 821,045 -1.86(-0.53%)
Dec 15, 2020 356.65 357.38 345.00 354.21 1,279,004 +0.62(+0.18%)
Dec 14, 2020 349.15 358.94 348.04 353.59 1,547,483 +5.88(+1.69%)
Dec 11, 2020 342.45 351.50 341.73 347.71 1,078,200 +0.52(+0.15%)
Dec 10, 2020 332.00 349.43 330.09 347.19 1,420,210 +13.80(+4.14%)
Dec 09, 2020 347.81 349.50 329.60 333.39 1,604,166 -14.77(-4.24%)
Dec 08, 2020 338.45 348.28 333.33 348.16 878,801 +10.76(+3.19%)
Dec 07, 2020 350.74 353.83 335.93 337.40 881,415 -10.63(-3.05%)
Dec 04, 2020 343.52 349.96 338.16 348.03 1,167,300 +3.40(+0.99%)
Dec 03, 2020 333.40 349.07 331.26 344.63 1,729,574 +11.43(+3.43%)
Dec 02, 2020 326.68 333.86 322.62 333.20 1,116,300 +5.48(+1.67%)
Dec 01, 2020 321.35 329.11 319.17 327.72 1,556,651 +8.04(+2.52%)
Nov 30, 2020 317.57 321.93 313.38 319.68 2,212,154 +1.47(+0.46%)
Nov 27, 2020 317.63 319.66 312.01 318.21 586,100 +5.66(+1.81%)
Nov 25, 2020 315.08 320.14 311.01 312.55 817,800 -0.77(-0.25%)
Nov 24, 2020 323.00 323.00 312.52 313.32 978,058 -7.77(-2.42%)
Nov 23, 2020 318.99 325.00 314.63 321.09 1,299,216 +5.22(+1.65%)
Nov 20, 2020 331.15 332.28 315.54 315.87 1,659,000 -14.77(-4.47%)
Nov 19, 2020 326.90 334.40 324.27 330.64 851,782 +1.43(+0.43%)
Nov 18, 2020 335.24 335.83 327.57 329.21 834,581 -5.14(-1.54%)
Nov 17, 2020 336.85 338.65 333.24 334.35 843,369 -5.68(-1.67%)
Nov 16, 2020 336.40 344.46 332.95 340.03 803,475 +3.63(+1.08%)
Nov 13, 2020 342.82 346.59 334.67 336.40 640,400 -0.30(-0.09%)
Nov 12, 2020 348.47 359.28 334.02 336.70 1,262,578 -10.80(-3.11%)
Nov 11, 2020 342.85 352.48 340.50 347.50 908,351 +7.97(+2.35%)
Nov 10, 2020 336.21 341.26 326.86 339.53 1,055,705 -4.31(-1.25%)
Nov 09, 2020 364.38 366.04 343.10 343.84 1,192,073 -17.48(-4.84%)
Nov 06, 2020 356.38 365.06 349.10 361.32 927,300 +6.21(+1.75%)
Nov 05, 2020 353.82 366.24 349.81 355.11 1,405,278 +10.61(+3.08%)
Nov 04, 2020 346.01 350.36 335.30 344.50 1,392,998 +12.73(+3.84%)
Nov 03, 2020 315.01 333.50 315.01 331.77 1,222,365 +19.77(+6.34%)
Nov 02, 2020 328.54 328.54 305.63 312.00 1,815,783 -7.58(-2.37%)
Oct 30, 2020 336.74 338.00 317.50 319.58 2,224,200 -15.71(-4.69%)
Oct 29, 2020 352.76 354.39 332.37 335.29 2,350,439 -13.83(-3.96%)
Oct 28, 2020 366.34 368.00 330.62 349.12 5,710,173 -31.51(-8.28%)
Oct 27, 2020 395.23 398.00 380.11 380.63 2,880,049 -37.37(-8.94%)
Oct 26, 2020 405.66 418.99 403.50 418.00 896,222 +7.00(+1.70%)
Oct 23, 2020 398.00 411.21 396.96 411.00 548,200 +15.20(+3.84%)
Oct 22, 2020 386.50 398.25 385.86 395.80 464,482 +7.96(+2.05%)
Oct 21, 2020 393.89 396.80 385.09 387.84 764,008 -4.59(-1.17%)
Oct 20, 2020 397.44 404.20 389.63 392.43 814,745 -5.07(-1.28%)
Oct 19, 2020 403.61 410.00 395.02 397.50 943,368 -7.50(-1.85%)
Oct 16, 2020 403.20 417.99 398.94 405.00 838,500 +5.42(+1.36%)
Oct 15, 2020 391.07 400.46 388.53 399.58 1,058,289 +5.57(+1.41%)
Oct 14, 2020 400.34 403.27 390.34 394.01 557,045 -6.93(-1.73%)
Oct 13, 2020 398.50 402.90 394.50 400.94 614,213 +6.76(+1.71%)
Oct 12, 2020 392.52 401.83 388.02 394.18 932,652 +8.18(+2.12%)
Oct 09, 2020 393.53 396.98 385.20 386.00 658,700 -1.50(-0.39%)
Oct 08, 2020 396.66 399.80 387.17 387.50 539,921 -6.32(-1.60%)
Oct 07, 2020 376.75 394.43 376.75 393.82 1,019,228 +18.93(+5.05%)
Oct 06, 2020 379.67 389.35 373.41 374.89 911,780 -7.62(-1.99%)
Oct 05, 2020 388.00 389.76 378.73 382.51 827,903 -2.01(-0.52%)
Oct 02, 2020 396.99 401.60 379.11 384.52 1,321,100 -29.32(-7.08%)
Oct 01, 2020 417.08 420.00 409.83 413.84 496,699 +1.61(+0.39%)
Sep 30, 2020 402.41 415.63 397.51 412.23 627,955 +10.05(+2.50%)
Sep 29, 2020 399.79 409.55 397.95 402.18 559,587 +1.99(+0.50%)
Sep 28, 2020 399.00 401.50 387.01 400.19 1,081,114 -2.17(-0.54%)
Sep 25, 2020 379.78 402.53 376.77 402.36 707,600 +20.33(+5.32%)
Sep 24, 2020 381.00 387.79 376.81 382.03 423,920 -4.04(-1.05%)
Sep 23, 2020 395.11 398.51 382.62 386.07 543,548 -12.06(-3.03%)
Sep 22, 2020 392.18 398.63 381.72 398.13 659,079 +6.44(+1.64%)
Sep 21, 2020 385.00 393.21 381.65 391.69 667,803 +2.38(+0.61%)
Sep 18, 2020 390.82 401.06 381.01 389.31 1,594,600 +3.10(+0.80%)
Sep 17, 2020 382.62 389.60 375.62 386.21 1,166,504 -7.71(-1.96%)
Sep 16, 2020 399.83 403.97 391.52 393.92 641,628 -4.05(-1.02%)
Sep 15, 2020 398.58 400.48 391.98 397.97 444,657 +4.36(+1.11%)
Sep 14, 2020 386.21 399.73 386.10 393.61 616,179 +10.15(+2.65%)
Sep 11, 2020 396.05 399.40 377.81 383.46 603,000 -6.56(-1.68%)
Sep 10, 2020 405.33 405.67 388.55 390.02 789,328 -11.66(-2.90%)
Sep 09, 2020 398.45 403.86 390.24 401.68 756,476 +12.49(+3.21%)
Sep 08, 2020 390.89 396.18 383.18 389.19 728,275 -9.05(-2.27%)
Sep 04, 2020 412.64 414.82 377.35 398.24 1,258,800 -14.71(-3.56%)
Sep 03, 2020 436.00 446.46 409.00 412.95 1,529,346 -34.76(-7.76%)
Sep 02, 2020 423.91 449.98 413.02 447.71 1,555,364 +25.52(+6.04%)
Sep 01, 2020 423.02 431.29 419.91 422.19 624,467 -3.22(-0.76%)
Aug 31, 2020 418.04 427.83 412.60 425.41 667,345 +6.46(+1.54%)
Aug 28, 2020 428.32 431.02 417.80 418.95 502,200 -8.80(-2.06%)
Aug 27, 2020 425.27 431.22 413.02 427.75 658,746 +2.06(+0.48%)
Aug 26, 2020 425.64 433.52 423.03 425.69 565,375 -4.38(-1.02%)
Aug 25, 2020 411.41 430.70 411.09 430.07 506,274 +7.28(+1.72%)
Aug 24, 2020 427.74 428.99 414.50 422.79 532,426 -4.11(-0.96%)
Aug 21, 2020 432.88 434.80 424.00 426.90 584,600 -4.98(-1.15%)
Aug 20, 2020 431.91 441.06 431.50 431.88 485,108 -1.00(-0.23%)
Aug 19, 2020 438.72 441.28 429.04 432.88 466,274 -4.34(-0.99%)
Aug 18, 2020 445.16 446.31 434.08 437.22 507,885 -3.70(-0.84%)
Aug 17, 2020 428.97 441.84 427.43 440.92 533,112 +15.76(+3.71%)
Aug 14, 2020 436.50 440.45 423.10 425.16 474,500 -10.34(-2.37%)
Aug 13, 2020 432.80 439.99 430.74 435.50 605,715 +7.61(+1.78%)
Aug 12, 2020 412.20 430.42 412.20 427.89 616,359 +16.74(+4.07%)
Aug 11, 2020 415.01 419.21 403.15 411.15 818,501 -10.07(-2.39%)
Aug 10, 2020 439.31 439.83 406.21 421.22 1,113,450 -19.48(-4.42%)
Aug 07, 2020 440.88 456.23 435.02 440.70 928,800 +1.70(+0.39%)
Aug 06, 2020 452.41 452.89 429.56 439.00 835,498 -12.79(-2.83%)
Aug 05, 2020 441.75 455.00 436.61 451.79 714,624 +9.90(+2.24%)
Aug 04, 2020 442.10 442.82 434.64 441.89 644,341 -1.78(-0.40%)
Aug 03, 2020 440.62 449.45 432.39 443.67 845,292 +8.13(+1.87%)
Jul 31, 2020 434.78 442.13 425.01 435.54 865,100 +4.18(+0.97%)
Jul 30, 2020 423.35 432.23 416.24 431.36 848,762 +4.28(+1.00%)
Jul 29, 2020 429.83 444.72 411.68 427.08 1,866,715 +9.29(+2.22%)
Jul 28, 2020 423.17 431.54 416.60 417.79 1,136,670 -5.64(-1.33%)
Jul 27, 2020 428.16 428.16 411.58 423.43 817,945 +1.68(+0.40%)
Jul 24, 2020 420.46 424.88 402.65 421.75 629,100 +1.74(+0.41%)
Jul 23, 2020 427.26 437.67 416.04 420.01 743,532 -6.14(-1.44%)
Jul 22, 2020 430.82 434.74 417.68 426.15 451,182 -2.87(-0.67%)
Jul 21, 2020 432.37 435.00 420.38 429.02 610,357 -3.35(-0.77%)
Jul 20, 2020 430.76 437.00 427.39 432.37 730,096 +7.94(+1.87%)
Jul 17, 2020 416.66 429.75 413.25 424.43 820,200 +11.21(+2.71%)
Jul 16, 2020 413.13 416.22 400.71 413.22 554,990 -4.72(-1.13%)
Jul 15, 2020 415.00 419.99 407.23 417.94 811,920 +7.60(+1.85%)
Jul 14, 2020 396.56 411.32 381.12 410.34 1,527,083 +6.11(+1.51%)
Jul 13, 2020 441.43 446.50 402.45 404.23 1,547,139 -35.41(-8.05%)
Jul 10, 2020 439.33 442.73 433.00 439.64 1,105,000 -0.86(-0.20%)
Jul 09, 2020 435.80 445.52 428.50 440.50 1,068,591 +4.48(+1.03%)
Jul 08, 2020 429.26 436.02 426.09 436.02 899,080 +10.16(+2.39%)
Jul 07, 2020 427.40 439.49 424.18 425.86 1,032,108 +2.68(+0.63%)
Jul 06, 2020 412.20 432.90 408.81 423.18 1,242,698 +15.83(+3.89%)
Jul 02, 2020 402.22 415.48 398.06 407.35 1,082,100 +7.14(+1.78%)
Jul 01, 2020 408.96 408.96 395.30 400.21 992,742 -5.19(-1.28%)
Jun 30, 2020 397.80 408.74 391.83 405.40 1,146,618 +7.20(+1.81%)
Jun 29, 2020 387.69 398.55 376.88 398.20 988,920 +15.14(+3.95%)
Jun 26, 2020 399.94 404.56 375.24 383.06 2,924,200 -15.03(-3.78%)
Jun 25, 2020 395.21 398.69 380.07 398.09 1,042,009 +3.79(+0.96%)
Jun 24, 2020 405.76 411.72 387.02 394.30 1,014,757 -12.60(-3.10%)
Jun 23, 2020 407.37 414.57 405.00 406.90 737,613 +0.57(+0.14%)
Jun 22, 2020 415.03 415.49 404.78 406.33 850,699 -3.03(-0.74%)
Jun 19, 2020 405.15 412.25 403.12 409.36 1,697,600 +7.45(+1.85%)
Jun 18, 2020 405.11 407.41 399.12 401.91 744,644 -1.27(-0.31%)
Jun 17, 2020 398.52 407.34 395.67 403.18 1,143,354 +10.18(+2.59%)
Jun 16, 2020 402.00 403.37 386.28 393.00 1,229,208 -5.75(-1.44%)
Jun 15, 2020 363.00 399.54 358.68 398.75 1,691,754 +28.52(+7.70%)
Jun 12, 2020 368.60 385.89 362.97 370.23 1,313,500 +7.52(+2.07%)
Jun 11, 2020 378.00 381.57 360.92 362.71 1,294,349 -22.46(-5.83%)
Jun 10, 2020 385.22 387.71 371.86 385.17 1,070,631 +4.67(+1.23%)
Jun 09, 2020 373.00 389.33 373.00 380.50 1,637,114 +11.88(+3.22%)
Jun 08, 2020 362.25 370.24 352.27 368.62 1,329,525 +4.13(+1.13%)
Jun 05, 2020 340.05 367.42 336.02 364.49 2,155,300 +19.64(+5.70%)
Jun 04, 2020 363.66 364.83 340.34 344.85 2,101,921 -21.01(-5.74%)
Jun 03, 2020 374.00 376.74 360.03 365.86 1,127,204 -9.89(-2.63%)
Jun 02, 2020 376.01 380.75 368.41 375.75 757,724 -2.95(-0.78%)
Jun 01, 2020 382.50 383.88 372.12 378.70 777,474 +0.39(+0.10%)
May 29, 2020 367.48 379.09 364.00 378.31 1,324,400 +16.48(+4.55%)
May 28, 2020 360.62 378.69 359.64 361.83 1,573,070 +2.20(+0.61%)
May 27, 2020 380.20 380.20 336.26 359.63 2,937,685 -22.16(-5.80%)
May 26, 2020 408.49 411.75 380.08 381.79 1,609,856 -23.46(-5.79%)
May 22, 2020 396.74 405.54 387.12 405.25 728,900 +5.88(+1.47%)
May 21, 2020 399.31 403.21 390.85 399.37 829,284 -0.59(-0.15%)
May 20, 2020 409.79 410.98 395.13 399.96 1,162,014 -4.61(-1.14%)
May 19, 2020 411.92 418.08 399.69 404.57 1,453,250 -9.87(-2.38%)
May 18, 2020 425.02 428.59 413.23 414.44 1,120,976 -3.29(-0.79%)
May 15, 2020 399.05 418.98 396.85 417.73 1,237,200 +14.68(+3.64%)
May 14, 2020 401.55 408.71 396.72 403.05 1,520,289 -4.15(-1.02%)
May 13, 2020 412.93 414.53 402.00 407.20 2,016,121 -3.60(-0.88%)
May 12, 2020 421.50 421.77 410.10 410.80 3,066,365 -10.56(-2.51%)
May 11, 2020 404.05 428.00 403.60 421.36 23,670,299 +15.86(+3.91%)
May 08, 2020 407.10 414.63 398.22 405.50 3,635,400 +1.14(+0.28%)
May 07, 2020 391.83 408.49 389.01 404.36 3,838,179 +37.84(+10.32%)
May 06, 2020 371.24 381.38 365.52 366.52 1,313,565 +2.24(+0.61%)
May 05, 2020 359.95 374.41 351.09 364.28 1,400,130 +11.77(+3.34%)
May 04, 2020 343.06 352.84 339.43 352.51 1,028,108 +10.99(+3.22%)
May 01, 2020 331.00 343.27 328.40 341.52 1,009,000 +6.32(+1.89%)
Apr 30, 2020 343.00 350.97 335.00 335.20 1,413,561 -10.27(-2.97%)
Apr 29, 2020 340.00 346.21 328.36 345.47 2,129,867 +31.94(+10.19%)
Apr 28, 2020 335.01 338.00 312.15 313.53 1,819,367 -21.52(-6.42%)
Apr 27, 2020 343.54 344.55 330.00 335.05 1,630,184 +2.61(+0.79%)
Apr 24, 2020 327.43 334.27 324.49 332.44 1,060,500 +10.40(+3.23%)
Apr 23, 2020 318.57 328.90 317.14 322.04 860,589 +2.09(+0.65%)
Apr 22, 2020 311.49 323.55 311.34 319.95 714,659 +11.56(+3.75%)
Apr 21, 2020 320.41 322.92 307.00 308.39 1,392,911 -14.88(-4.60%)
Apr 20, 2020 322.87 328.53 316.00 323.27 1,294,258 -0.13(-0.04%)
Apr 17, 2020 310.87 329.59 303.33 323.40 3,899,900 +17.13(+5.59%)
Apr 16, 2020 295.00 309.09 295.00 306.27 1,558,605 +14.58(+5.00%)
Apr 15, 2020 278.90 300.00 277.63 291.69 1,266,719 +11.02(+3.93%)
Apr 14, 2020 276.79 285.25 274.05 280.67 1,340,685 +7.41(+2.71%)
Apr 13, 2020 279.88 285.79 270.11 273.26 1,190,049 -2.01(-0.73%)
Apr 09, 2020 259.95 276.61 258.60 275.27 1,166,600 +17.26(+6.69%)
Apr 08, 2020 255.38 260.39 250.26 258.01 1,142,701 +7.30(+2.91%)
Apr 07, 2020 272.97 280.00 250.01 250.71 1,345,601 -18.60(-6.91%)
Apr 06, 2020 272.37 272.37 261.00 269.31 2,515,843 +8.56(+3.28%)
Apr 03, 2020 263.62 272.48 257.07 260.75 1,081,300 -5.63(-2.11%)
Apr 02, 2020 250.00 270.97 250.00 266.38 1,138,496 +11.57(+4.54%)
Apr 01, 2020 255.51 263.94 252.18 254.81 1,091,961 -14.46(-5.37%)
Mar 31, 2020 272.63 277.08 263.03 269.27 2,002,620 -8.73(-3.14%)
Mar 30, 2020 265.31 280.97 255.07 278.00 1,257,785 +15.04(+5.72%)
Mar 27, 2020 246.03 270.00 240.61 262.96 1,514,700 +12.75(+5.10%)
Mar 26, 2020 243.95 253.50 239.21 250.21 1,557,245 +10.88(+4.55%)
Mar 25, 2020 239.67 254.00 237.01 239.33 1,046,174 +3.12(+1.32%)
Mar 24, 2020 216.77 239.21 216.00 236.21 1,306,233 +25.91(+12.32%)
Mar 23, 2020 209.55 221.49 196.57 210.30 1,362,959 +0.80(+0.38%)
Mar 20, 2020 208.31 223.33 203.32 209.50 1,441,000 +3.26(+1.58%)
Mar 19, 2020 191.22 219.65 191.16 206.24 1,418,645 +15.08(+7.89%)
Mar 18, 2020 189.53 225.00 187.00 191.16 1,698,578 -7.58(-3.81%)
Mar 17, 2020 205.25 207.21 182.07 198.74 2,553,191 -3.56(-1.76%)
Mar 16, 2020 215.00 218.90 202.00 202.30 1,977,509 -41.72(-17.10%)
Mar 13, 2020 256.32 259.00 220.00 244.02 1,599,200 -3.62(-1.46%)
Mar 12, 2020 218.51 255.00 215.00 247.64 1,719,363 -4.78(-1.89%)
Mar 11, 2020 271.31 273.00 245.02 252.42 2,030,569 -26.76(-9.59%)
Mar 10, 2020 271.65 281.80 263.54 279.18 1,514,995 +12.66(+4.75%)
Mar 09, 2020 261.78 278.98 260.00 266.52 1,255,984 -20.04(-6.99%)
Mar 06, 2020 285.64 287.87 276.36 286.56 840,400 -0.41(-0.14%)
Mar 05, 2020 281.94 291.85 279.22 286.97 760,814 +3.10(+1.09%)
Mar 04, 2020 277.82 284.20 273.00 283.87 997,373 +10.99(+4.03%)
Mar 03, 2020 286.34 288.88 268.20 272.88 1,162,446 -12.85(-4.50%)
Mar 02, 2020 278.10 286.50 277.10 285.73 1,533,416 +9.73(+3.53%)
Feb 28, 2020 276.73 278.74 266.67 276.00 1,739,100 -5.48(-1.95%)
Feb 27, 2020 273.54 293.97 270.01 281.48 1,241,224 +3.23(+1.16%)
Feb 26, 2020 284.71 297.84 275.10 278.25 1,318,920 -5.71(-2.01%)
Feb 25, 2020 297.44 301.83 278.71 283.96 1,116,522 -10.09(-3.43%)
Feb 24, 2020 277.53 295.03 275.00 294.05 1,266,279 +2.80(+0.96%)
Feb 21, 2020 305.84 305.97 286.26 291.25 1,386,200 -11.26(-3.72%)
Feb 20, 2020 292.33 306.71 287.23 302.51 2,168,136 +10.83(+3.71%)
Feb 19, 2020 298.26 301.67 288.48 291.68 1,493,352 -4.32(-1.46%)
Feb 18, 2020 284.40 298.00 281.38 296.00 1,742,040 +12.09(+4.26%)
Feb 14, 2020 283.80 295.00 275.90 283.91 3,359,600 +31.70(+12.57%)
Feb 13, 2020 244.02 254.70 242.27 252.21 1,120,979 +6.21(+2.52%)
Feb 12, 2020 248.01 250.68 243.44 246.00 786,681 -1.92(-0.77%)
Feb 11, 2020 247.09 248.04 242.54 247.92 517,124 +1.00(+0.40%)
Feb 10, 2020 240.59 247.43 240.07 246.92 570,945 +6.70(+2.79%)
Feb 07, 2020 239.33 240.99 235.01 240.22 525,800 +1.22(+0.51%)
Feb 06, 2020 241.72 242.42 237.14 239.00 478,053 +0.46(+0.19%)
Feb 05, 2020 244.34 244.34 237.00 238.54 575,679 -5.16(-2.12%)
Feb 04, 2020 238.91 245.26 237.67 243.70 685,474 +6.61(+2.79%)
Feb 03, 2020 241.04 243.84 236.45 237.09 637,664 -3.66(-1.52%)
Jan 31, 2020 238.82 247.34 238.01 240.75 1,000,100 +1.82(+0.76%)
Jan 30, 2020 237.85 239.77 232.00 238.93 459,807 +0.39(+0.16%)
Jan 29, 2020 236.27 240.21 232.58 238.54 637,710 +3.60(+1.53%)
Jan 28, 2020 235.85 237.77 233.84 234.94 718,987 -0.51(-0.22%)
Jan 27, 2020 229.01 236.43 226.73 235.45 558,814 +1.51(+0.65%)
Jan 24, 2020 237.77 238.70 233.09 233.94 533,900 -1.66(-0.70%)
Jan 23, 2020 236.03 237.79 231.69 235.60 582,895 +0.06(+0.03%)
Jan 22, 2020 233.73 239.32 233.73 235.54 524,327 +3.92(+1.69%)
Jan 21, 2020 230.70 235.97 229.80 231.62 1,049,493 +0.83(+0.36%)
Jan 17, 2020 236.19 236.81 230.26 230.79 530,700 -3.62(-1.54%)
Jan 16, 2020 234.72 237.63 230.22 234.41 700,963 +0.07(+0.03%)
Jan 15, 2020 235.44 235.75 229.30 234.34 947,168 -0.72(-0.31%)
Jan 14, 2020 236.15 241.96 233.74 235.06 823,363 -0.78(-0.33%)
Jan 13, 2020 235.00 236.08 224.01 235.84 1,574,942 -1.46(-0.62%)
Jan 10, 2020 241.44 242.14 235.91 237.30 627,800 -1.97(-0.82%)
Jan 09, 2020 235.01 240.78 231.12 239.27 959,230 +6.04(+2.59%)
Jan 08, 2020 230.78 235.76 228.81 233.23 734,879 +1.78(+0.77%)
Jan 07, 2020 225.01 234.43 225.01 231.45 1,337,785 +5.46(+2.42%)
Jan 06, 2020 217.92 227.18 216.75 225.99 674,893 +7.29(+3.33%)
Jan 03, 2020 216.79 219.52 215.21 218.70 542,800 -0.68(-0.31%)
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.