Skip to main content

Dexcom Inc (NQ: DXCM )

140.11 +0.63 (+0.45%)
Streaming Delayed Price Updated: 11:45 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 108.69 110.53 106.25 108.89 3,460,400 +1.05(+0.97%)
Jul 30, 2020 105.84 108.06 104.06 107.84 3,395,048 +1.07(+1.00%)
Jul 29, 2020 107.46 111.18 102.92 106.77 7,466,860 +2.32(+2.22%)
Jul 28, 2020 105.79 107.89 104.15 104.45 4,546,680 -1.41(-1.33%)
Jul 27, 2020 107.04 107.04 102.89 105.86 3,271,780 +0.42(+0.40%)
Jul 24, 2020 105.11 106.22 100.66 105.44 2,516,400 +0.44(+0.41%)
Jul 23, 2020 106.81 109.42 104.01 105.00 2,974,128 -1.53(-1.44%)
Jul 22, 2020 107.70 108.69 104.42 106.54 1,804,728 -0.72(-0.67%)
Jul 21, 2020 108.09 108.75 105.09 107.25 2,441,428 -0.84(-0.77%)
Jul 20, 2020 107.69 109.25 106.85 108.09 2,920,384 +1.98(+1.87%)
Jul 17, 2020 104.17 107.44 103.31 106.11 3,280,800 +2.80(+2.71%)
Jul 16, 2020 103.28 104.06 100.18 103.31 2,219,960 -1.18(-1.13%)
Jul 15, 2020 103.75 105.00 101.81 104.48 3,247,680 +1.90(+1.85%)
Jul 14, 2020 99.14 102.83 95.28 102.58 6,108,332 +1.53(+1.51%)
Jul 13, 2020 110.36 111.62 100.61 101.06 6,188,556 -8.85(-8.05%)
Jul 10, 2020 109.83 110.68 108.25 109.91 4,420,000 -0.22(-0.20%)
Jul 09, 2020 108.95 111.38 107.12 110.12 4,274,364 +1.12(+1.03%)
Jul 08, 2020 107.31 109.00 106.52 109.00 3,596,320 +2.54(+2.39%)
Jul 07, 2020 106.85 109.87 106.05 106.47 4,128,432 +0.67(+0.63%)
Jul 06, 2020 103.05 108.22 102.20 105.80 4,970,792 +3.96(+3.89%)
Jul 02, 2020 100.56 103.87 99.52 101.84 4,328,400 +1.79(+1.79%)
Jul 01, 2020 102.24 102.24 98.83 100.05 3,970,968 -1.30(-1.28%)
Jun 30, 2020 99.45 102.19 97.96 101.35 4,586,472 +1.80(+1.81%)
Jun 29, 2020 96.92 99.64 94.22 99.55 3,955,680 +3.78(+3.95%)
Jun 26, 2020 99.98 101.14 93.81 95.77 11,696,800 -3.76(-3.78%)
Jun 25, 2020 98.80 99.67 95.02 99.52 4,168,036 +0.95(+0.96%)
Jun 24, 2020 101.44 102.93 96.75 98.58 4,059,028 -3.15(-3.10%)
Jun 23, 2020 101.84 103.64 101.25 101.72 2,950,452 +0.14(+0.14%)
Jun 22, 2020 103.76 103.87 101.19 101.58 3,402,796 -0.76(-0.74%)
Jun 19, 2020 101.29 103.06 100.78 102.34 6,790,400 +1.86(+1.85%)
Jun 18, 2020 101.28 101.85 99.78 100.48 2,978,576 -0.32(-0.31%)
Jun 17, 2020 99.63 101.83 98.92 100.80 4,573,416 +2.55(+2.59%)
Jun 16, 2020 100.50 100.84 96.57 98.25 4,916,832 -1.44(-1.44%)
Jun 15, 2020 90.75 99.89 89.67 99.69 6,767,016 +7.13(+7.70%)
Jun 12, 2020 92.15 96.47 90.74 92.56 5,254,000 +1.88(+2.07%)
Jun 11, 2020 94.50 95.39 90.23 90.68 5,177,396 -5.62(-5.83%)
Jun 10, 2020 96.31 96.93 92.97 96.29 4,282,524 +1.17(+1.23%)
Jun 09, 2020 93.25 97.33 93.25 95.12 6,548,456 +2.97(+3.22%)
Jun 08, 2020 90.56 92.56 88.07 92.16 5,318,100 +1.03(+1.13%)
Jun 05, 2020 85.01 91.85 84.00 91.12 8,621,200 +4.91(+5.70%)
Jun 04, 2020 90.92 91.21 85.08 86.21 8,407,684 -5.25(-5.74%)
Jun 03, 2020 93.50 94.19 90.01 91.47 4,508,816 -2.47(-2.63%)
Jun 02, 2020 94.00 95.19 92.10 93.94 3,030,896 -0.74(-0.78%)
Jun 01, 2020 95.62 95.97 93.03 94.67 3,109,896 +0.10(+0.10%)
May 29, 2020 91.87 94.77 91.00 94.58 5,297,600 +4.12(+4.55%)
May 28, 2020 90.16 94.67 89.91 90.46 6,292,280 +0.55(+0.61%)
May 27, 2020 95.05 95.05 84.06 89.91 11,750,740 -5.54(-5.80%)
May 26, 2020 102.12 102.94 95.02 95.45 6,439,424 -5.86(-5.79%)
May 22, 2020 99.19 101.39 96.78 101.31 2,915,600 +1.47(+1.47%)
May 21, 2020 99.83 100.80 97.71 99.84 3,317,136 -0.15(-0.15%)
May 20, 2020 102.45 102.75 98.78 99.99 4,648,056 -1.15(-1.14%)
May 19, 2020 102.98 104.52 99.92 101.14 5,813,000 -2.47(-2.38%)
May 18, 2020 106.25 107.15 103.31 103.61 4,483,904 -0.82(-0.79%)
May 15, 2020 99.76 104.75 99.21 104.43 4,948,800 +3.67(+3.64%)
May 14, 2020 100.39 102.18 99.18 100.76 6,081,156 -1.04(-1.02%)
May 13, 2020 103.23 103.63 100.50 101.80 8,064,484 -0.90(-0.88%)
May 12, 2020 105.38 105.44 102.53 102.70 12,265,460 -2.64(-2.51%)
May 11, 2020 101.01 107.00 100.90 105.34 94,681,200 +3.97(+3.91%)
May 08, 2020 101.78 103.66 99.55 101.38 14,541,600 +0.28(+0.28%)
May 07, 2020 97.96 102.12 97.25 101.09 15,352,716 +9.46(+10.32%)
May 06, 2020 92.81 95.34 91.38 91.63 5,254,260 +0.56(+0.61%)
May 05, 2020 89.99 93.60 87.77 91.07 5,600,520 +2.94(+3.34%)
May 04, 2020 85.77 88.21 84.86 88.13 4,112,432 +2.75(+3.22%)
May 01, 2020 82.75 85.82 82.10 85.38 4,036,000 +1.58(+1.89%)
Apr 30, 2020 85.75 87.74 83.75 83.80 5,654,244 -2.57(-2.97%)
Apr 29, 2020 85.00 86.55 82.09 86.37 8,519,468 +7.99(+10.19%)
Apr 28, 2020 83.75 84.50 78.04 78.38 7,277,468 -5.38(-6.42%)
Apr 27, 2020 85.89 86.14 82.50 83.76 6,520,736 +0.65(+0.79%)
Apr 24, 2020 81.86 83.57 81.12 83.11 4,242,000 +2.60(+3.23%)
Apr 23, 2020 79.64 82.22 79.28 80.51 3,442,356 +0.52(+0.65%)
Apr 22, 2020 77.87 80.89 77.83 79.99 2,858,636 +2.89(+3.75%)
Apr 21, 2020 80.10 80.73 76.75 77.10 5,571,644 -3.72(-4.60%)
Apr 20, 2020 80.72 82.13 79.00 80.82 5,177,032 -0.03(-0.04%)
Apr 17, 2020 77.72 82.40 75.83 80.85 15,599,600 +4.28(+5.59%)
Apr 16, 2020 73.75 77.27 73.75 76.57 6,234,420 +3.64(+5.00%)
Apr 15, 2020 69.72 75.00 69.41 72.92 5,066,876 +2.75(+3.93%)
Apr 14, 2020 69.20 71.31 68.51 70.17 5,362,740 +1.85(+2.71%)
Apr 13, 2020 69.97 71.45 67.53 68.31 4,760,196 -0.50(-0.73%)
Apr 09, 2020 64.99 69.15 64.65 68.82 4,666,400 +4.31(+6.69%)
Apr 08, 2020 63.84 65.10 62.56 64.50 4,570,804 +1.82(+2.91%)
Apr 07, 2020 68.24 70.00 62.50 62.68 5,382,404 -4.65(-6.91%)
Apr 06, 2020 68.09 68.09 65.25 67.33 10,063,372 +2.14(+3.28%)
Apr 03, 2020 65.91 68.12 64.27 65.19 4,325,200 -1.41(-2.11%)
Apr 02, 2020 62.50 67.74 62.50 66.59 4,553,984 +2.89(+4.54%)
Apr 01, 2020 63.88 65.98 63.05 63.70 4,367,844 -3.61(-5.37%)
Mar 31, 2020 68.16 69.27 65.76 67.32 8,010,480 -2.18(-3.14%)
Mar 30, 2020 66.33 70.24 63.77 69.50 5,031,140 +3.76(+5.72%)
Mar 27, 2020 61.51 67.50 60.15 65.74 6,058,800 +3.19(+5.10%)
Mar 26, 2020 60.99 63.38 59.80 62.55 6,228,980 +2.72(+4.55%)
Mar 25, 2020 59.92 63.50 59.25 59.83 4,184,696 +0.78(+1.32%)
Mar 24, 2020 54.19 59.80 54.00 59.05 5,224,932 +6.48(+12.32%)
Mar 23, 2020 52.39 55.37 49.14 52.58 5,451,836 +0.20(+0.38%)
Mar 20, 2020 52.08 55.83 50.83 52.38 5,764,000 +0.81(+1.58%)
Mar 19, 2020 47.80 54.91 47.79 51.56 5,674,580 +3.77(+7.89%)
Mar 18, 2020 47.38 56.25 46.75 47.79 6,794,312 -1.90(-3.81%)
Mar 17, 2020 51.31 51.80 45.52 49.69 10,212,764 -0.89(-1.76%)
Mar 16, 2020 53.75 54.73 50.50 50.58 7,910,036 -10.43(-17.10%)
Mar 13, 2020 64.08 64.75 55.00 61.01 6,396,800 -0.90(-1.46%)
Mar 12, 2020 54.63 63.75 53.75 61.91 6,877,452 -1.20(-1.89%)
Mar 11, 2020 67.83 68.25 61.26 63.10 8,122,276 -6.69(-9.59%)
Mar 10, 2020 67.91 70.45 65.89 69.80 6,059,980 +3.17(+4.75%)
Mar 09, 2020 65.44 69.75 65.00 66.63 5,023,936 -5.01(-6.99%)
Mar 06, 2020 71.41 71.97 69.09 71.64 3,361,600 -0.10(-0.14%)
Mar 05, 2020 70.48 72.96 69.81 71.74 3,043,256 +0.78(+1.09%)
Mar 04, 2020 69.45 71.05 68.25 70.97 3,989,492 +2.75(+4.03%)
Mar 03, 2020 71.58 72.22 67.05 68.22 4,649,784 -3.21(-4.50%)
Mar 02, 2020 69.53 71.62 69.28 71.43 6,133,664 +2.43(+3.53%)
Feb 28, 2020 69.18 69.69 66.67 69.00 6,956,400 -1.37(-1.95%)
Feb 27, 2020 68.39 73.49 67.50 70.37 4,964,896 +0.81(+1.16%)
Feb 26, 2020 71.18 74.46 68.78 69.56 5,275,680 -1.43(-2.01%)
Feb 25, 2020 74.36 75.46 69.68 70.99 4,466,088 -2.52(-3.43%)
Feb 24, 2020 69.38 73.76 68.75 73.51 5,065,116 +0.70(+0.96%)
Feb 21, 2020 76.46 76.49 71.56 72.81 5,544,800 -2.81(-3.72%)
Feb 20, 2020 73.08 76.68 71.81 75.63 8,672,544 +2.71(+3.71%)
Feb 19, 2020 74.56 75.42 72.12 72.92 5,973,408 -1.08(-1.46%)
Feb 18, 2020 71.10 74.50 70.34 74.00 6,968,160 +3.02(+4.26%)
Feb 14, 2020 70.95 73.75 68.98 70.98 13,438,400 +7.93(+12.57%)
Feb 13, 2020 61.01 63.67 60.57 63.05 4,483,916 +1.55(+2.52%)
Feb 12, 2020 62.00 62.67 60.86 61.50 3,146,724 -0.48(-0.77%)
Feb 11, 2020 61.77 62.01 60.63 61.98 2,068,496 +0.25(+0.40%)
Feb 10, 2020 60.15 61.86 60.02 61.73 2,283,780 +1.67(+2.79%)
Feb 07, 2020 59.83 60.25 58.75 60.05 2,103,200 +0.30(+0.51%)
Feb 06, 2020 60.43 60.60 59.28 59.75 1,912,212 +0.12(+0.19%)
Feb 05, 2020 61.09 61.09 59.25 59.63 2,302,716 -1.29(-2.12%)
Feb 04, 2020 59.73 61.31 59.42 60.92 2,741,896 +1.65(+2.79%)
Feb 03, 2020 60.26 60.96 59.11 59.27 2,550,656 -0.91(-1.52%)
Jan 31, 2020 59.70 61.84 59.50 60.19 4,000,400 +0.45(+0.76%)
Jan 30, 2020 59.46 59.94 58.00 59.73 1,839,228 +0.10(+0.16%)
Jan 29, 2020 59.07 60.05 58.15 59.63 2,550,840 +0.90(+1.53%)
Jan 28, 2020 58.96 59.44 58.46 58.73 2,875,948 -0.13(-0.22%)
Jan 27, 2020 57.25 59.11 56.68 58.86 2,235,256 +0.38(+0.65%)
Jan 24, 2020 59.44 59.67 58.27 58.48 2,135,600 -0.41(-0.70%)
Jan 23, 2020 59.01 59.45 57.92 58.90 2,331,580 +0.02(+0.03%)
Jan 22, 2020 58.43 59.83 58.43 58.88 2,097,308 +0.98(+1.69%)
Jan 21, 2020 57.67 58.99 57.45 57.91 4,197,972 +0.21(+0.36%)
Jan 17, 2020 59.05 59.20 57.56 57.70 2,122,800 -0.91(-1.54%)
Jan 16, 2020 58.68 59.41 57.55 58.60 2,803,852 +0.02(+0.03%)
Jan 15, 2020 58.86 58.94 57.33 58.59 3,788,672 -0.18(-0.31%)
Jan 14, 2020 59.04 60.49 58.44 58.77 3,293,452 -0.20(-0.33%)
Jan 13, 2020 58.75 59.02 56.00 58.96 6,299,768 -0.37(-0.62%)
Jan 10, 2020 60.36 60.53 58.98 59.33 2,511,200 -0.49(-0.82%)
Jan 09, 2020 58.75 60.20 57.78 59.82 3,836,920 +1.51(+2.59%)
Jan 08, 2020 57.70 58.94 57.20 58.31 2,939,516 +0.45(+0.77%)
Jan 07, 2020 56.25 58.61 56.25 57.86 5,351,140 +1.36(+2.42%)
Jan 06, 2020 54.48 56.79 54.19 56.50 2,699,572 +1.82(+3.33%)
Jan 03, 2020 54.20 54.88 53.80 54.67 2,171,200 -0.17(-0.31%)
Jan 02, 2020 54.64 55.66 53.42 54.84 3,410,316 +0.16(+0.29%)
Dec 31, 2019 54.12 55.17 54.03 54.69 2,055,200 +0.64(+1.18%)
Dec 30, 2019 54.30 54.69 53.41 54.05 1,878,060 -0.48(-0.88%)
Dec 27, 2019 54.36 54.83 53.51 54.53 1,403,200 +0.70(+1.30%)
Dec 26, 2019 54.16 54.61 53.42 53.83 1,166,560 -0.27(-0.50%)
Dec 24, 2019 54.23 54.79 54.02 54.10 860,800 +0.00(+0.00%)
Dec 23, 2019 53.42 54.41 53.12 54.10 1,863,524 +0.74(+1.39%)
Dec 20, 2019 54.30 54.58 52.59 53.35 3,698,800 -0.73(-1.35%)
Dec 19, 2019 54.77 55.25 53.72 54.08 4,351,456 -0.58(-1.06%)
Dec 18, 2019 54.21 55.26 54.03 54.66 3,633,380 +0.33(+0.61%)
Dec 17, 2019 53.31 54.46 52.12 54.33 5,406,012 +1.23(+2.32%)
Dec 16, 2019 51.53 53.23 51.34 53.10 6,035,320 +2.14(+4.21%)
Dec 13, 2019 50.50 51.53 49.88 50.96 5,887,200 +0.46(+0.91%)
Dec 12, 2019 52.97 53.27 50.39 50.50 7,056,920 -2.59(-4.88%)
Dec 11, 2019 53.48 53.95 52.83 53.09 4,890,328 -0.79(-1.47%)
Dec 10, 2019 55.12 55.74 53.60 53.88 6,109,092 -1.37(-2.48%)
Dec 09, 2019 56.24 56.91 55.23 55.25 3,040,380 -0.94(-1.67%)
Dec 06, 2019 57.10 57.56 55.90 56.19 2,011,200 -0.51(-0.90%)
Dec 05, 2019 57.70 58.00 56.67 56.70 2,370,588 -0.59(-1.04%)
Dec 04, 2019 57.20 57.71 56.51 57.30 2,729,636 +0.13(+0.23%)
Dec 03, 2019 55.34 57.44 55.08 57.16 2,304,136 +1.19(+2.12%)
Dec 02, 2019 54.54 56.13 54.27 55.98 4,483,720 -0.85(-1.49%)
Nov 29, 2019 56.52 57.42 56.32 56.83 1,012,800 -0.05(-0.10%)
Nov 27, 2019 56.06 57.21 55.98 56.88 2,225,200 +0.87(+1.54%)
Nov 26, 2019 56.64 56.96 55.80 56.02 3,544,520 -0.68(-1.20%)
Nov 25, 2019 56.00 56.88 55.42 56.70 3,016,876 +1.23(+2.23%)
Nov 22, 2019 54.37 55.88 54.26 55.46 3,639,200 +0.76(+1.39%)
Nov 21, 2019 55.26 55.61 53.77 54.70 5,306,176 -0.63(-1.14%)
Nov 20, 2019 54.13 55.81 54.12 55.33 6,060,152 +0.94(+1.72%)
Nov 19, 2019 53.61 54.73 53.13 54.40 5,051,292 +0.95(+1.78%)
Nov 18, 2019 52.30 53.62 52.20 53.45 5,936,892 +1.35(+2.60%)
Nov 15, 2019 50.85 52.09 50.51 52.09 4,683,600 +1.39(+2.74%)
Nov 14, 2019 51.20 51.63 49.68 50.70 3,867,536 -0.02(-0.04%)
Nov 13, 2019 51.05 51.63 49.99 50.73 3,780,880 -0.81(-1.57%)
Nov 12, 2019 51.01 52.05 50.72 51.53 5,217,360 +0.11(+0.22%)
Nov 11, 2019 49.00 51.48 48.65 51.42 6,074,424 +1.90(+3.84%)
Nov 08, 2019 48.52 49.91 48.38 49.52 10,326,800 +0.85(+1.74%)
Nov 07, 2019 46.30 50.20 45.79 48.67 28,857,736 +10.39(+27.16%)
Nov 06, 2019 38.50 39.31 38.06 38.28 5,486,424 -0.11(-0.29%)
Nov 05, 2019 39.62 39.97 37.60 38.39 5,479,680 -1.24(-3.14%)
Nov 04, 2019 39.70 39.84 38.98 39.63 3,334,608 +0.31(+0.79%)
Nov 01, 2019 38.90 40.01 38.66 39.33 1,818,400 +0.77(+1.98%)
Oct 31, 2019 38.85 39.36 37.78 38.56 1,989,048 -0.38(-0.96%)
Oct 30, 2019 38.96 39.24 38.27 38.94 1,599,096 +0.23(+0.58%)
Oct 29, 2019 37.96 38.92 37.37 38.71 2,104,016 +0.80(+2.12%)
Oct 28, 2019 36.88 38.07 36.88 37.91 1,830,936 +1.06(+2.88%)
Oct 25, 2019 36.73 37.48 36.31 36.85 1,974,000 +0.10(+0.29%)
Oct 24, 2019 37.05 37.32 36.62 36.74 1,943,432 +0.13(+0.35%)
Oct 23, 2019 38.10 38.50 36.53 36.62 2,788,484 -1.11(-2.94%)
Oct 22, 2019 39.33 39.58 37.63 37.72 1,751,392 -1.43(-3.66%)
Oct 21, 2019 39.25 39.90 39.02 39.16 1,768,528 -0.07(-0.19%)
Oct 18, 2019 38.88 39.37 38.30 39.23 2,612,400 +0.06(+0.16%)
Oct 17, 2019 38.63 39.62 38.44 39.17 2,022,936 +0.70(+1.82%)
Oct 16, 2019 38.95 39.87 37.62 38.47 3,680,084 +0.23(+0.59%)
Oct 15, 2019 39.00 39.18 36.59 38.24 8,318,748 -1.80(-4.50%)
Oct 14, 2019 38.94 40.53 38.77 40.05 2,100,712 +1.21(+3.11%)
Oct 11, 2019 39.24 39.98 38.77 38.84 1,541,200 +0.22(+0.58%)
Oct 10, 2019 38.31 38.89 37.83 38.62 1,433,424 +0.14(+0.36%)
Oct 09, 2019 38.02 38.75 37.39 38.48 2,019,464 +0.87(+2.32%)
Oct 08, 2019 39.58 39.82 37.52 37.60 3,236,324 -2.26(-5.67%)
Oct 07, 2019 39.86 40.46 39.49 39.86 2,629,944 -0.23(-0.57%)
Oct 04, 2019 39.30 40.33 39.30 40.09 2,780,400 +0.74(+1.88%)
Oct 03, 2019 37.35 39.57 36.40 39.35 4,080,472 +2.13(+5.72%)
Oct 02, 2019 37.05 37.50 36.45 37.22 2,057,824 +0.01(+0.03%)
Oct 01, 2019 37.40 37.69 37.00 37.21 1,718,824 -0.10(-0.26%)
Sep 30, 2019 37.14 37.75 36.66 37.31 2,261,796 +0.18(+0.49%)
Sep 27, 2019 37.64 37.99 36.77 37.13 2,745,200 -0.34(-0.92%)
Sep 26, 2019 38.61 38.78 37.41 37.47 2,129,884 -0.97(-2.52%)
Sep 25, 2019 38.44 38.62 37.33 38.44 2,064,396 +0.07(+0.20%)
Sep 24, 2019 38.76 39.15 37.83 38.37 2,306,680 -0.47(-1.20%)
Sep 23, 2019 38.80 39.62 38.55 38.83 2,331,784 +0.23(+0.60%)
Sep 20, 2019 38.75 39.46 38.03 38.60 3,958,400 -0.15(-0.38%)
Sep 19, 2019 39.38 39.38 38.37 38.75 1,855,800 -0.48(-1.24%)
Sep 18, 2019 37.87 39.42 37.87 39.23 3,329,824 +0.81(+2.10%)
Sep 17, 2019 37.74 38.96 37.27 38.42 3,729,984 +1.25(+3.38%)
Sep 16, 2019 36.37 37.42 36.20 37.17 2,318,612 +0.61(+1.65%)
Sep 13, 2019 36.40 36.79 36.02 36.56 2,659,600 -0.23(-0.61%)
Sep 12, 2019 36.86 37.33 36.53 36.79 3,033,364 +0.12(+0.31%)
Sep 11, 2019 36.47 37.21 36.26 36.67 3,900,188 +0.36(+1.01%)
Sep 10, 2019 35.95 36.74 34.57 36.31 6,639,276 -0.03(-0.09%)
Sep 09, 2019 40.02 40.29 36.21 36.34 7,987,084 -3.78(-9.42%)
Sep 06, 2019 41.92 41.92 40.06 40.12 4,261,600 -1.79(-4.28%)
Sep 05, 2019 42.60 42.86 41.63 41.92 2,154,660 -0.49(-1.16%)
Sep 04, 2019 43.17 43.24 42.29 42.41 2,878,016 -0.66(-1.53%)
Sep 03, 2019 42.50 43.15 42.33 43.06 3,092,724 +0.16(+0.38%)
Aug 30, 2019 43.10 43.26 42.27 42.90 2,002,800 -0.11(-0.26%)
Aug 29, 2019 44.45 44.45 42.88 43.02 5,345,908 -0.78(-1.79%)
Aug 28, 2019 43.22 44.61 43.00 43.80 3,071,320 +0.05(+0.11%)
Aug 27, 2019 44.04 44.59 43.61 43.75 3,505,772 +0.08(+0.18%)
Aug 26, 2019 43.75 43.88 43.21 43.67 3,116,404 +0.28(+0.66%)
Aug 23, 2019 43.69 44.15 43.11 43.39 4,807,200 -0.20(-0.47%)
Aug 22, 2019 43.33 43.87 42.77 43.59 3,268,960 +0.30(+0.68%)
Aug 21, 2019 42.50 43.35 42.15 43.30 3,250,056 +1.23(+2.92%)
Aug 20, 2019 40.86 42.37 40.62 42.07 4,641,000 +1.17(+2.87%)
Aug 19, 2019 41.58 41.91 40.56 40.90 3,553,296 -0.02(-0.05%)
Aug 16, 2019 39.77 41.27 39.63 40.92 5,210,800 +1.29(+3.25%)
Aug 15, 2019 38.54 39.69 38.38 39.63 4,305,172 +1.26(+3.28%)
Aug 14, 2019 38.56 38.74 37.81 38.38 2,488,016 -0.95(-2.42%)
Aug 13, 2019 38.41 39.55 37.67 39.33 2,665,796 +1.34(+3.53%)
Aug 12, 2019 38.47 38.75 37.66 37.98 1,806,520 -0.88(-2.26%)
Aug 09, 2019 38.26 39.09 38.26 38.86 3,466,400 +0.31(+0.80%)
Aug 08, 2019 37.17 38.93 37.17 38.55 3,507,964 +1.72(+4.68%)
Aug 07, 2019 36.60 37.00 35.88 36.83 2,722,556 -0.09(-0.23%)
Aug 06, 2019 35.80 36.99 35.80 36.91 4,851,448 +1.38(+3.88%)
Aug 05, 2019 35.37 35.86 34.88 35.53 4,568,812 -0.52(-1.44%)
Aug 02, 2019 37.28 37.28 35.44 36.05 4,939,600 -1.03(-2.77%)
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.