Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dexcom Inc (NQ: DXCM )

124.34 -13.67 (-9.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 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 (%)
Nov 30, 2023 116.94 117.26 114.86 115.52 4,537,499 -0.66(-0.57%)
Nov 29, 2023 113.38 117.44 113.00 116.18 4,734,717 +3.98(+3.55%)
Nov 28, 2023 113.37 113.77 111.29 112.20 4,491,701 -1.78(-1.56%)
Nov 27, 2023 112.07 115.09 112.03 113.98 3,686,771 +1.03(+0.91%)
Nov 24, 2023 110.80 113.81 110.44 112.95 1,902,077 +2.15(+1.94%)
Nov 22, 2023 110.00 112.05 109.42 110.80 2,747,566 +1.84(+1.69%)
Nov 21, 2023 108.42 109.65 107.81 108.96 2,777,591 +0.00(+0.00%)
Nov 20, 2023 104.39 109.20 104.06 108.96 4,313,022 +3.99(+3.80%)
Nov 17, 2023 104.93 106.74 104.31 104.97 5,341,431 +0.20(+0.19%)
Nov 16, 2023 102.00 105.19 102.00 104.77 5,723,305 +2.66(+2.61%)
Nov 15, 2023 101.38 104.25 100.86 102.11 4,158,415 +0.73(+0.72%)
Nov 14, 2023 100.00 103.85 99.26 101.38 5,476,702 +3.03(+3.08%)
Nov 13, 2023 96.80 100.57 94.55 98.35 5,725,775 +4.30(+4.57%)
Nov 10, 2023 93.61 95.07 91.59 94.05 4,185,670 +1.65(+1.79%)
Nov 09, 2023 93.27 95.29 91.71 92.40 4,662,840 -0.36(-0.39%)
Nov 08, 2023 95.22 95.57 91.48 92.76 4,631,442 -2.43(-2.55%)
Nov 07, 2023 95.81 97.62 95.09 95.19 3,278,058 +0.35(+0.37%)
Nov 06, 2023 97.78 98.91 94.34 94.84 4,029,850 -2.62(-2.69%)
Nov 03, 2023 96.57 99.01 96.07 97.46 5,092,366 +3.79(+4.05%)
Nov 02, 2023 94.84 95.83 92.07 93.67 4,425,050 -0.46(-0.49%)
Nov 01, 2023 88.26 94.41 87.81 94.13 6,016,240 +5.30(+5.97%)
Oct 31, 2023 85.73 89.47 85.41 88.83 5,391,907 +3.92(+4.62%)
Oct 30, 2023 90.16 90.59 84.71 84.91 7,037,520 -4.38(-4.91%)
Oct 27, 2023 92.73 92.99 86.27 89.29 14,954,605 +8.20(+10.11%)
Oct 26, 2023 84.18 84.23 80.92 81.09 6,702,057 -3.26(-3.86%)
Oct 25, 2023 85.85 86.37 83.06 84.35 4,111,226 -2.00(-2.32%)
Oct 24, 2023 85.40 86.84 85.26 86.35 4,375,215 +0.33(+0.38%)
Oct 23, 2023 85.75 87.98 85.60 86.02 4,042,344 +0.05(+0.06%)
Oct 20, 2023 86.02 87.35 85.48 85.97 4,652,789 -0.07(-0.08%)
Oct 19, 2023 83.69 87.48 83.61 86.04 6,637,695 +1.92(+2.28%)
Oct 18, 2023 81.49 85.27 81.47 84.12 7,737,205 +3.63(+4.51%)
Oct 17, 2023 77.38 82.56 76.81 80.49 5,489,762 +1.54(+1.95%)
Oct 16, 2023 77.58 80.19 76.17 78.95 5,270,971 +2.76(+3.62%)
Oct 13, 2023 75.00 76.44 74.75 76.19 5,124,585 +0.70(+0.93%)
Oct 12, 2023 79.69 80.14 75.04 75.49 9,346,940 -3.48(-4.41%)
Oct 11, 2023 84.31 85.02 77.91 78.97 8,706,085 -6.24(-7.32%)
Oct 10, 2023 82.91 86.40 81.11 85.21 5,266,851 +2.12(+2.55%)
Oct 09, 2023 82.49 83.32 80.80 83.09 3,165,035 -0.13(-0.16%)
Oct 06, 2023 82.55 83.69 81.07 83.22 6,761,731 -0.78(-0.93%)
Oct 05, 2023 88.10 88.10 80.80 84.00 9,019,331 -3.70(-4.22%)
Oct 04, 2023 91.16 91.39 85.54 87.70 5,793,371 -3.24(-3.56%)
Oct 03, 2023 93.67 94.36 90.24 90.94 3,026,798 -3.61(-3.82%)
Oct 02, 2023 92.86 96.18 91.80 94.55 3,245,003 +1.25(+1.34%)
Sep 29, 2023 97.37 97.58 93.13 93.30 5,417,494 -2.16(-2.26%)
Sep 28, 2023 92.09 96.17 91.63 95.46 7,205,132 +3.29(+3.57%)
Sep 27, 2023 89.56 92.94 89.56 92.17 6,709,272 +3.55(+4.01%)
Sep 26, 2023 85.62 88.74 85.34 88.62 4,819,171 +2.56(+2.97%)
Sep 25, 2023 87.13 86.10 85.44 86.06 3,667,641 -1.44(-1.65%)
Sep 22, 2023 88.40 89.00 87.14 87.50 4,556,380 -1.58(-1.77%)
Sep 21, 2023 92.34 92.38 88.85 89.08 5,326,880 -3.55(-3.83%)
Sep 20, 2023 95.37 95.81 92.36 92.63 3,110,726 -1.53(-1.62%)
Sep 19, 2023 95.29 95.31 92.77 94.16 3,644,661 -1.14(-1.19%)
Sep 18, 2023 95.69 96.64 94.85 95.30 3,176,443 -1.05(-1.09%)
Sep 15, 2023 101.85 102.33 95.86 96.35 9,075,968 -5.20(-5.12%)
Sep 14, 2023 106.23 106.60 100.93 101.55 6,447,848 -3.69(-3.51%)
Sep 13, 2023 104.99 106.96 104.78 105.24 2,997,690 +0.38(+0.36%)
Sep 12, 2023 106.56 107.34 103.40 104.86 4,416,317 -2.43(-2.26%)
Sep 11, 2023 104.35 108.09 103.95 107.29 3,496,195 +2.94(+2.82%)
Sep 08, 2023 104.92 107.14 104.17 104.35 3,575,722 -0.56(-0.53%)
Sep 07, 2023 106.75 107.59 100.76 104.91 5,294,880 -1.97(-1.84%)
Sep 06, 2023 105.45 108.28 104.22 106.88 6,645,045 +6.55(+6.53%)
Sep 05, 2023 101.94 102.97 99.93 100.33 3,173,831 -1.56(-1.54%)
Sep 01, 2023 102.32 102.69 100.51 101.89 2,530,067 +0.91(+0.91%)
Aug 31, 2023 103.53 105.06 100.90 100.98 3,718,085 -2.44(-2.36%)
Aug 30, 2023 101.03 106.95 100.75 103.42 5,806,349 +2.84(+2.82%)
Aug 29, 2023 99.30 101.65 98.02 100.58 7,650,586 +1.29(+1.30%)
Aug 28, 2023 102.07 103.29 98.75 99.29 4,197,891 -1.47(-1.46%)
Aug 25, 2023 100.92 102.11 99.02 100.76 4,428,385 -0.22(-0.22%)
Aug 24, 2023 104.99 105.01 100.78 100.98 4,648,726 -3.40(-3.26%)
Aug 23, 2023 107.15 107.68 103.99 104.38 3,821,078 -2.60(-2.43%)
Aug 22, 2023 104.38 107.46 104.14 106.98 3,200,708 +2.30(+2.20%)
Aug 21, 2023 106.00 106.50 104.45 104.68 3,437,902 -1.37(-1.29%)
Aug 18, 2023 107.41 107.79 105.75 106.05 3,729,188 -1.76(-1.63%)
Aug 17, 2023 111.10 111.50 107.62 107.81 3,967,090 -3.35(-3.01%)
Aug 16, 2023 114.84 115.42 110.99 111.16 2,809,282 -3.35(-2.93%)
Aug 15, 2023 115.00 117.25 114.26 114.51 2,598,171 -1.25(-1.08%)
Aug 14, 2023 111.82 116.01 111.54 115.76 3,150,416 +4.07(+3.64%)
Aug 11, 2023 112.35 112.70 110.55 111.69 3,254,080 -1.58(-1.39%)
Aug 10, 2023 112.25 115.94 112.15 113.27 3,391,854 +2.31(+2.08%)
Aug 09, 2023 110.71 114.66 109.80 110.96 4,580,814 +0.77(+0.70%)
Aug 08, 2023 120.30 120.30 107.07 110.19 8,884,499 -10.78(-8.91%)
Aug 07, 2023 121.00 122.10 120.14 120.97 1,697,358 +0.64(+0.53%)
Aug 04, 2023 122.14 122.83 119.89 120.33 2,386,873 -1.74(-1.43%)
Aug 03, 2023 123.80 124.88 120.60 122.07 2,021,110 -1.74(-1.41%)
Aug 02, 2023 120.83 124.25 120.46 123.81 3,295,885 +1.81(+1.48%)
Aug 01, 2023 124.45 125.95 121.85 122.00 3,987,157 -2.56(-2.06%)
Jul 31, 2023 133.14 133.40 124.03 124.56 5,594,355 -7.82(-5.91%)
Jul 28, 2023 134.40 139.55 132.10 132.38 5,006,775 +3.02(+2.33%)
Jul 27, 2023 131.11 131.49 128.77 129.36 3,378,467 -1.33(-1.02%)
Jul 26, 2023 129.20 131.26 129.09 130.69 1,653,553 +0.73(+0.56%)
Jul 25, 2023 126.90 131.11 126.81 129.96 2,056,190 +2.24(+1.75%)
Jul 24, 2023 130.58 131.74 127.44 127.72 2,935,523 -2.88(-2.21%)
Jul 21, 2023 130.98 132.56 130.06 130.60 7,406,260 -0.05(-0.04%)
Jul 20, 2023 134.06 134.35 130.42 130.65 3,287,675 -2.98(-2.23%)
Jul 19, 2023 137.34 138.92 131.88 133.63 2,969,236 -4.30(-3.12%)
Jul 18, 2023 137.07 138.17 135.51 137.93 2,073,498 +0.48(+0.35%)
Jul 17, 2023 136.70 138.40 136.37 137.45 2,290,538 +0.13(+0.09%)
Jul 14, 2023 134.50 137.62 133.98 137.32 3,087,501 +3.34(+2.49%)
Jul 13, 2023 134.56 134.92 133.01 133.98 1,763,831 +0.31(+0.23%)
Jul 12, 2023 131.39 133.91 131.26 133.67 2,310,532 +2.44(+1.86%)
Jul 11, 2023 130.77 132.11 130.09 131.23 1,705,925 +0.61(+0.47%)
Jul 10, 2023 128.05 131.03 128.00 130.62 2,345,818 +3.91(+3.09%)
Jul 07, 2023 126.80 128.59 125.78 126.71 2,173,065 -0.99(-0.78%)
Jul 06, 2023 126.64 128.17 125.86 127.70 1,722,683 -0.37(-0.29%)
Jul 05, 2023 126.58 128.48 125.69 128.07 1,933,387 +1.05(+0.83%)
Jul 03, 2023 127.23 127.42 124.76 127.02 1,237,881 -1.49(-1.16%)
Jun 30, 2023 129.76 131.76 128.20 128.51 2,378,142 +0.57(+0.45%)
Jun 29, 2023 126.57 128.90 125.82 127.94 2,584,588 +1.52(+1.20%)
Jun 28, 2023 124.01 127.86 123.83 126.42 2,360,527 +2.92(+2.36%)
Jun 27, 2023 124.62 125.48 121.79 123.50 2,634,230 -1.12(-0.90%)
Jun 26, 2023 126.00 126.15 123.15 124.62 2,523,188 -2.13(-1.68%)
Jun 23, 2023 125.92 127.50 124.83 126.75 3,266,162 +0.23(+0.18%)
Jun 22, 2023 127.61 128.08 125.89 126.52 2,510,442 -1.34(-1.05%)
Jun 21, 2023 130.13 130.26 126.55 127.86 2,759,632 -2.11(-1.62%)
Jun 20, 2023 129.73 130.80 127.64 129.97 2,599,313 -0.13(-0.10%)
Jun 16, 2023 132.00 134.14 129.99 130.10 4,310,132 -0.88(-0.67%)
Jun 15, 2023 128.32 131.24 128.10 130.98 4,230,864 +10.80(+8.99%)
May 08, 2023 120.15 120.92 118.67 120.18 1,733,527 -0.64(-0.53%)
May 05, 2023 117.71 121.59 117.28 120.82 2,170,192 +3.40(+2.90%)
May 04, 2023 116.50 117.87 116.03 117.42 1,765,811 +0.10(+0.09%)
May 03, 2023 119.20 119.88 116.79 117.32 7,096,275 -0.80(-0.68%)
May 02, 2023 117.00 118.27 115.01 118.12 2,661,789 -0.32(-0.27%)
May 01, 2023 121.34 121.47 117.21 118.44 2,447,205 -2.90(-2.39%)
Apr 28, 2023 119.25 122.28 117.60 121.34 3,901,533 -2.24(-1.81%)
Apr 27, 2023 125.57 126.44 121.22 123.58 4,074,921 -1.35(-1.08%)
Apr 26, 2023 123.00 125.18 122.92 124.93 2,362,202 +0.97(+0.78%)
Apr 25, 2023 123.00 125.10 123.00 123.96 2,263,410 +0.13(+0.10%)
Apr 24, 2023 124.68 125.01 123.50 123.83 1,829,053 +0.10(+0.08%)
Apr 21, 2023 123.35 125.40 122.33 123.73 2,129,627 +1.54(+1.26%)
Apr 20, 2023 123.59 125.31 121.95 122.19 2,247,819 -1.93(-1.55%)
Apr 19, 2023 118.77 124.20 118.67 124.12 2,410,228 +5.19(+4.36%)
Apr 18, 2023 119.84 119.84 117.93 118.93 1,653,895 +0.28(+0.24%)
Apr 17, 2023 117.91 120.22 117.69 118.65 2,180,432 +2.92(+2.52%)
Apr 14, 2023 115.68 116.46 114.19 115.73 1,150,067 -0.55(-0.47%)
Apr 13, 2023 115.17 116.60 115.05 116.28 1,093,628 +1.46(+1.27%)
Apr 12, 2023 116.13 116.68 114.57 114.82 1,534,627 -0.22(-0.19%)
Apr 11, 2023 112.00 115.12 111.97 115.04 1,826,003 +2.51(+2.23%)
Apr 10, 2023 112.52 113.07 110.90 112.53 1,871,280 +0.06(+0.05%)
Apr 06, 2023 112.94 112.94 111.43 112.47 1,835,195 -0.35(-0.31%)
Apr 05, 2023 115.69 115.74 112.42 112.82 1,489,597 -2.82(-2.44%)
Apr 04, 2023 115.44 116.18 114.30 115.64 1,467,265 +0.40(+0.35%)
Apr 03, 2023 116.03 116.03 113.25 115.24 1,743,302 -0.94(-0.81%)
Mar 31, 2023 115.02 116.87 114.52 116.18 2,118,213 +1.78(+1.56%)
Mar 30, 2023 114.27 115.00 112.62 114.40 1,547,827 +0.44(+0.39%)
Mar 29, 2023 114.83 115.75 113.07 113.96 1,559,895 +0.14(+0.13%)
Mar 28, 2023 117.32 117.99 113.14 113.81 1,335,677 -2.25(-1.94%)
Mar 27, 2023 115.75 117.95 115.04 116.07 1,571,450 +1.98(+1.74%)
Mar 24, 2023 114.26 115.21 112.79 114.09 1,360,748 -0.41(-0.36%)
Mar 23, 2023 116.26 116.87 113.32 114.50 1,918,670 -0.50(-0.43%)
Mar 22, 2023 118.93 119.23 114.92 115.00 1,452,605 -3.98(-3.35%)
Mar 21, 2023 117.60 119.29 116.74 118.98 1,706,319 +1.77(+1.51%)
Mar 20, 2023 113.95 117.43 113.95 117.21 1,704,128 +3.28(+2.88%)
Mar 17, 2023 114.50 115.45 113.06 113.93 2,623,896 -0.63(-0.55%)
Mar 16, 2023 113.06 115.36 112.39 114.56 2,658,449 +0.84(+0.74%)
Mar 15, 2023 112.08 114.33 111.19 113.72 1,967,368 +0.56(+0.49%)
Mar 14, 2023 111.86 113.71 111.30 113.16 2,077,364 +2.50(+2.26%)
Mar 13, 2023 106.27 112.94 106.16 110.66 1,971,367 +2.89(+2.68%)
Mar 10, 2023 112.28 112.28 107.28 107.77 3,014,496 -4.31(-3.85%)
Mar 09, 2023 113.26 116.65 111.87 112.08 3,222,784 -0.66(-0.59%)
Mar 08, 2023 113.51 114.02 111.86 112.74 1,394,441 -1.07(-0.94%)
Mar 07, 2023 113.24 115.38 112.12 113.81 2,304,704 +0.56(+0.49%)
Mar 06, 2023 114.10 116.08 112.50 113.25 5,555,990 -9.67(-7.87%)
Mar 03, 2023 120.53 123.14 119.89 122.92 2,771,083 +1.68(+1.39%)
Mar 02, 2023 112.51 121.37 112.38 121.24 4,457,583 +10.48(+9.46%)
Mar 01, 2023 110.51 111.31 109.32 110.76 1,855,988 -0.25(-0.23%)
Feb 28, 2023 111.69 112.52 109.88 111.01 1,764,259 +0.43(+0.39%)
Feb 27, 2023 110.98 111.68 109.02 110.58 1,528,679 +0.49(+0.45%)
Feb 24, 2023 110.42 111.48 109.35 110.09 1,540,218 -1.78(-1.59%)
Feb 23, 2023 111.61 112.10 109.35 111.87 2,627,049 +0.22(+0.20%)
Feb 22, 2023 114.54 114.98 104.20 111.65 6,377,024 -2.36(-2.07%)
Feb 21, 2023 113.59 114.79 112.79 114.01 2,406,497 -0.75(-0.65%)
Feb 17, 2023 116.39 117.03 113.40 114.76 1,810,253 -2.50(-2.13%)
Feb 16, 2023 118.49 119.39 117.08 117.26 1,580,412 -2.91(-2.42%)
Feb 15, 2023 118.66 120.28 118.00 120.17 1,562,093 +1.62(+1.37%)
Feb 14, 2023 117.50 119.79 116.62 118.55 1,995,933 +0.27(+0.23%)
Feb 13, 2023 119.69 121.11 118.01 118.28 2,944,092 +0.39(+0.33%)
Feb 10, 2023 112.65 120.00 111.21 117.89 6,381,650 +10.65(+9.93%)
Feb 09, 2023 110.02 110.71 106.82 107.24 4,270,472 -2.60(-2.37%)
Feb 08, 2023 109.50 110.90 108.74 109.84 1,917,681 +0.34(+0.31%)
Feb 07, 2023 105.71 109.75 104.66 109.50 2,189,132 +2.77(+2.60%)
Feb 06, 2023 108.09 109.06 106.44 106.73 1,793,935 -1.70(-1.57%)
Feb 03, 2023 107.18 109.98 106.21 108.43 2,969,339 +0.40(+0.37%)
Feb 02, 2023 109.17 110.50 106.59 108.03 3,315,008 +0.32(+0.30%)
Feb 01, 2023 107.16 108.57 104.44 107.71 2,894,342 +0.62(+0.58%)
Jan 31, 2023 106.06 107.56 105.74 107.09 2,091,037 +1.60(+1.52%)
Jan 30, 2023 106.12 106.94 105.08 105.49 1,687,658 -1.23(-1.15%)
Jan 27, 2023 106.36 107.74 105.04 106.72 1,428,199 +0.07(+0.07%)
Jan 26, 2023 105.44 107.03 104.13 106.65 2,266,512 +2.65(+2.55%)
Jan 25, 2023 103.75 105.05 102.50 104.00 3,803,475 -2.03(-1.91%)
Jan 24, 2023 105.24 106.51 103.72 106.03 1,685,571 -0.37(-0.35%)
Jan 23, 2023 107.86 108.86 106.00 106.40 2,818,338 -1.46(-1.35%)
Jan 20, 2023 106.20 108.00 104.99 107.86 2,389,854 +1.66(+1.56%)
Jan 19, 2023 106.00 107.67 105.96 106.20 2,723,771 -0.43(-0.40%)
Jan 18, 2023 109.95 110.26 106.54 106.63 2,004,971 -2.88(-2.63%)
Jan 17, 2023 107.17 109.63 106.05 109.51 1,590,718 +1.04(+0.96%)
Jan 13, 2023 106.16 108.60 105.19 108.47 2,328,049 +1.33(+1.24%)
Jan 12, 2023 105.44 108.48 103.67 107.14 2,878,570 +0.98(+0.92%)
Jan 11, 2023 112.41 112.69 105.04 106.16 4,429,258 -4.72(-4.26%)
Jan 10, 2023 108.79 111.94 107.84 110.88 2,380,976 +0.82(+0.75%)
Jan 09, 2023 112.46 113.69 107.46 110.06 4,995,271 -5.76(-4.97%)
Jan 06, 2023 113.03 117.01 110.78 115.82 2,411,377 +4.13(+3.70%)
Jan 05, 2023 113.26 114.28 110.87 111.69 2,348,218 -2.64(-2.31%)
Jan 04, 2023 116.79 117.54 113.39 114.33 2,188,559 -0.40(-0.35%)
Jan 03, 2023 114.30 116.16 112.61 114.73 2,061,826 +1.46(+1.29%)
Dec 30, 2022 110.93 113.33 109.46 113.27 1,395,653 +1.20(+1.07%)
Dec 29, 2022 110.92 113.36 109.72 112.07 1,285,967 +2.30(+2.10%)
Dec 28, 2022 110.48 111.96 109.46 109.77 1,187,058 -0.11(-0.10%)
Dec 27, 2022 111.45 111.60 108.68 109.88 1,746,356 -1.56(-1.40%)
Dec 23, 2022 114.47 114.47 111.04 111.44 1,078,972 -2.24(-1.97%)
Dec 22, 2022 113.78 114.76 111.60 113.68 1,742,312 -1.08(-0.94%)
Dec 21, 2022 113.87 116.13 112.06 114.76 1,948,595 +1.61(+1.42%)
Dec 20, 2022 111.99 114.43 110.21 113.15 2,246,102 +0.94(+0.84%)
Dec 19, 2022 114.14 114.29 110.63 112.21 2,093,553 -2.42(-2.11%)
Dec 16, 2022 114.11 115.41 113.40 114.63 6,255,832 -1.61(-1.39%)
Dec 15, 2022 119.57 119.90 115.78 116.24 2,651,124 -5.25(-4.32%)
Dec 14, 2022 119.72 124.11 118.85 121.49 3,269,853 +1.93(+1.61%)
Dec 13, 2022 120.50 121.54 118.81 119.56 2,937,104 +2.78(+2.38%)
Dec 12, 2022 118.00 118.38 115.17 116.78 2,609,353 +0.32(+0.27%)
Dec 09, 2022 121.65 122.33 116.01 116.46 3,274,318 -6.21(-5.06%)
Dec 08, 2022 123.70 125.55 119.16 122.67 5,625,444 +4.76(+4.04%)
Dec 07, 2022 116.31 119.19 116.31 117.91 2,168,472 +1.08(+0.92%)
Dec 06, 2022 115.82 119.13 115.08 116.83 2,454,031 +0.27(+0.23%)
Dec 05, 2022 117.60 119.88 115.50 116.56 2,387,349 -1.55(-1.31%)
Dec 02, 2022 116.28 118.51 115.31 118.11 1,883,653 +0.08(+0.07%)
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.