Dexcom (NQ: DXCM )

441.06 USD +11.19 (+2.60%)
Streaming Delayed Price Updated: 1:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 350.00 363.50 348.00 359.39 726,261 +12.19(+3.51%)
Mar 30, 2021 346.58 350.42 341.27 347.20 656,600 -2.17(-0.62%)
Mar 29, 2021 352.88 354.85 345.30 349.37 626,587 -3.36(-0.95%)
Mar 26, 2021 346.93 353.45 340.45 352.73 700,500 +4.54(+1.30%)
Mar 25, 2021 355.09 357.41 340.33 348.19 881,745 -7.54(-2.12%)
Mar 24, 2021 362.67 362.67 354.45 355.73 882,458 -8.44(-2.32%)
Mar 23, 2021 352.88 366.70 352.88 364.17 866,318 +4.35(+1.21%)
Mar 22, 2021 343.52 362.12 342.83 359.82 1,054,209 +15.19(+4.41%)
Mar 19, 2021 339.69 347.72 337.88 344.63 931,000 +5.48(+1.62%)
Mar 18, 2021 348.00 349.16 337.14 339.15 1,197,289 -12.55(-3.57%)
Mar 17, 2021 353.56 353.56 341.16 351.70 1,030,770 -2.95(-0.83%)
Mar 16, 2021 366.97 367.54 353.00 354.65 779,596 -7.28(-2.01%)
Mar 15, 2021 353.76 362.98 351.04 361.93 821,813 +4.20(+1.17%)
Mar 12, 2021 359.23 360.56 352.59 357.73 923,900 -9.05(-2.47%)
Mar 11, 2021 355.86 367.11 354.97 366.78 613,157 +10.39(+2.92%)
Mar 10, 2021 369.95 371.88 356.38 356.39 1,096,183 -6.55(-1.80%)
Mar 09, 2021 356.94 365.39 356.94 362.94 834,491 +10.88(+3.09%)
Mar 08, 2021 361.63 366.96 348.77 352.06 865,314 -12.03(-3.30%)
Mar 05, 2021 361.51 367.45 347.23 364.09 792,300 +7.82(+2.19%)
Mar 04, 2021 367.88 371.78 352.14 356.27 1,028,925 -12.43(-3.37%)
Mar 03, 2021 386.79 386.79 364.60 368.70 1,311,257 -23.21(-5.92%)
Mar 02, 2021 396.00 398.46 387.16 391.91 665,452 -4.76(-1.20%)
Mar 01, 2021 400.40 401.99 392.98 396.67 716,960 -1.11(-0.28%)
Feb 26, 2021 396.79 402.49 386.12 397.78 683,200 +2.31(+0.58%)
Feb 25, 2021 405.64 405.82 390.67 395.47 624,321 -10.17(-2.51%)
Feb 24, 2021 403.18 407.33 399.73 405.64 589,073 -1.14(-0.28%)
Feb 23, 2021 405.23 411.73 396.49 406.78 786,521 -5.28(-1.28%)
Feb 22, 2021 416.75 422.26 408.80 412.06 646,982 -6.88(-1.64%)
Feb 19, 2021 411.86 423.40 406.54 418.94 957,100 +8.10(+1.97%)
Feb 18, 2021 412.42 413.42 402.64 410.84 603,538 -3.28(-0.79%)
Feb 17, 2021 401.78 417.29 400.19 414.12 651,646 +9.74(+2.41%)
Feb 16, 2021 411.00 412.60 400.31 404.38 876,213 -8.18(-1.98%)
Feb 12, 2021 387.98 414.34 381.05 412.56 1,925,200 +2.36(+0.58%)
Feb 11, 2021 404.62 411.06 399.15 410.20 681,439 +10.76(+2.69%)
Feb 10, 2021 406.43 406.43 396.18 399.44 695,373 -1.59(-0.40%)
Feb 09, 2021 405.75 408.00 397.81 401.03 766,096 -2.27(-0.56%)
Feb 08, 2021 414.78 415.00 402.61 403.30 870,546 -7.73(-1.88%)
Feb 05, 2021 408.02 412.24 404.00 411.03 559,600 +7.78(+1.93%)
Feb 04, 2021 395.48 408.10 392.84 403.25 788,555 +11.56(+2.95%)
Feb 03, 2021 392.47 395.00 383.06 391.69 737,975 -2.94(-0.75%)
Feb 02, 2021 387.23 401.65 385.20 394.63 864,979 +12.01(+3.14%)
Feb 01, 2021 376.35 386.59 373.00 382.62 723,178 +7.77(+2.07%)
Jan 29, 2021 361.95 379.06 359.80 374.85 1,095,700 +7.96(+2.17%)
Jan 28, 2021 353.29 368.97 350.50 366.89 976,265 +17.25(+4.93%)
Jan 27, 2021 356.82 361.21 349.00 349.64 1,035,734 -11.78(-3.26%)
Jan 26, 2021 377.69 377.84 360.26 361.42 893,282 -14.97(-3.98%)
Jan 25, 2021 373.55 378.00 364.46 376.39 567,873 +6.27(+1.69%)
Jan 22, 2021 367.63 373.99 365.28 370.12 424,200 +2.62(+0.71%)
Jan 21, 2021 366.70 370.79 361.70 367.50 689,302 +3.38(+0.93%)
Jan 20, 2021 359.43 367.29 357.96 364.12 1,162,819 +6.48(+1.81%)
Jan 19, 2021 358.49 360.05 348.02 357.64 794,278 +3.44(+0.97%)
Jan 15, 2021 352.23 356.75 347.59 354.20 752,900 +2.12(+0.60%)
Jan 14, 2021 362.18 364.27 350.04 352.08 888,602 -10.47(-2.89%)
Jan 13, 2021 359.92 364.44 347.88 362.55 986,815 +2.38(+0.66%)
Jan 12, 2021 371.37 371.51 356.26 360.17 1,135,508 -10.47(-2.82%)
Jan 11, 2021 373.99 375.50 363.17 370.64 1,444,312 -17.45(-4.50%)
Jan 08, 2021 389.27 396.98 381.27 388.09 1,277,600 +0.93(+0.24%)
Jan 07, 2021 376.70 389.60 376.70 387.16 1,199,715 +11.24(+2.99%)
Jan 06, 2021 370.97 384.51 366.69 375.92 1,908,107 +7.17(+1.94%)
Jan 05, 2021 358.04 370.59 355.22 368.75 712,476 +11.01(+3.08%)
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.