Dexcom (NQ: DXCM )

422.10 USD -12.54 (-2.89%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 523.55 530.44 518.03 529.42 580,217 +7.88(+1.51%)
Aug 30, 2021 521.59 526.95 517.70 521.54 529,932 +0.83(+0.16%)
Aug 27, 2021 518.61 524.79 514.43 520.71 387,189 +3.65(+0.71%)
Aug 26, 2021 517.24 528.30 514.41 517.06 562,957 -0.50(-0.10%)
Aug 25, 2021 514.40 519.19 511.70 517.56 240,494 +2.26(+0.44%)
Aug 24, 2021 508.00 522.46 508.00 515.30 390,954 +2.58(+0.50%)
Aug 23, 2021 517.96 517.96 509.11 512.72 470,869 -6.27(-1.21%)
Aug 20, 2021 505.10 522.84 503.03 518.99 497,640 +13.44(+2.66%)
Aug 19, 2021 506.15 512.45 504.02 505.55 560,381 -3.99(-0.78%)
Aug 18, 2021 508.80 514.15 508.52 509.54 539,443 -0.70(-0.14%)
Aug 17, 2021 504.36 511.56 501.97 510.24 338,008 +4.06(+0.80%)
Aug 16, 2021 492.17 507.27 488.85 506.18 468,195 +14.77(+3.01%)
Aug 13, 2021 491.26 495.40 487.00 491.41 336,883 -1.44(-0.29%)
Aug 12, 2021 492.26 499.33 490.26 492.85 446,712 +2.59(+0.53%)
Aug 11, 2021 502.02 504.02 488.54 490.26 1,018,672 -9.68(-1.94%)
Aug 10, 2021 516.98 518.26 499.05 499.94 765,919 -17.64(-3.41%)
Aug 09, 2021 517.84 523.85 512.72 517.58 1,000,548 +0.94(+0.18%)
Aug 06, 2021 519.25 522.11 506.00 516.64 550,522 -7.29(-1.39%)
Aug 05, 2021 513.41 525.37 508.26 523.93 449,029 +9.40(+1.83%)
Aug 04, 2021 520.80 527.10 513.15 514.53 1,157,361 -6.69(-1.28%)
Aug 03, 2021 512.36 522.81 511.23 521.22 536,068 +9.87(+1.93%)
Aug 02, 2021 517.19 517.22 497.50 511.35 713,472 -4.16(-0.81%)
Jul 30, 2021 476.70 524.31 473.24 515.51 2,418,407 +59.46(+13.04%)
Jul 29, 2021 459.64 466.20 455.41 456.05 747,863 -3.87(-0.84%)
Jul 28, 2021 448.56 461.00 447.60 459.92 440,533 +11.34(+2.53%)
Jul 27, 2021 452.29 454.58 445.27 448.58 479,190 -4.00(-0.88%)
Jul 26, 2021 458.79 458.79 450.73 452.58 386,742 -8.14(-1.77%)
Jul 23, 2021 452.65 463.22 450.37 460.72 609,467 +9.83(+2.18%)
Jul 22, 2021 448.76 452.76 446.14 450.89 345,121 +3.91(+0.87%)
Jul 21, 2021 449.49 449.80 437.00 446.98 435,104 -0.72(-0.16%)
Jul 20, 2021 434.88 451.33 431.15 447.70 788,627 +12.65(+2.91%)
Jul 19, 2021 443.32 451.47 431.96 435.05 786,370 -13.64(-3.04%)
Jul 16, 2021 442.55 451.43 440.97 448.69 682,790 +7.27(+1.65%)
Jul 15, 2021 438.94 442.17 433.91 441.42 545,247 +0.94(+0.21%)
Jul 14, 2021 448.49 449.74 438.84 440.48 520,578 -5.91(-1.32%)
Jul 13, 2021 445.38 449.82 442.03 446.39 492,833 +0.62(+0.14%)
Jul 12, 2021 445.42 448.86 441.53 445.77 375,504 +5.04(+1.14%)
Jul 09, 2021 445.12 445.49 436.29 440.73 510,224 -6.24(-1.40%)
Jul 08, 2021 440.17 447.33 435.42 446.97 631,169 -0.55(-0.12%)
Jul 07, 2021 444.48 449.14 437.13 447.52 940,726 +6.87(+1.56%)
Jul 06, 2021 432.05 442.60 428.12 440.65 546,897 +9.06(+2.10%)
Jul 02, 2021 428.46 433.00 426.20 431.59 367,052 +4.75(+1.11%)
Jul 01, 2021 424.99 428.02 420.74 426.84 548,927 -0.16(-0.04%)
Jun 30, 2021 424.54 427.89 422.47 427.00 704,775 +0.20(+0.05%)
Jun 29, 2021 425.75 427.37 418.60 426.80 691,854 -0.36(-0.08%)
Jun 28, 2021 431.49 431.58 422.45 427.16 1,182,893 -3.20(-0.74%)
Jun 25, 2021 425.60 430.48 419.62 430.36 3,361,624 +5.36(+1.26%)
Jun 24, 2021 433.20 439.62 424.49 425.00 1,190,857 -6.72(-1.56%)
Jun 23, 2021 427.85 433.10 423.26 431.72 595,652 +4.21(+0.98%)
Jun 22, 2021 420.88 427.59 417.54 427.51 589,266 +4.48(+1.06%)
Jun 21, 2021 418.29 424.28 407.62 423.03 641,354 +4.74(+1.13%)
Jun 18, 2021 414.03 419.19 411.12 418.29 1,004,083 +5.60(+1.36%)
Jun 17, 2021 402.82 417.42 400.08 412.69 756,171 +8.94(+2.21%)
Jun 16, 2021 405.80 408.72 397.87 403.75 821,516 -1.35(-0.33%)
Jun 15, 2021 410.00 415.61 404.00 405.10 620,923 -3.99(-0.98%)
Jun 14, 2021 400.31 409.72 399.19 409.09 786,021 +8.90(+2.22%)
Jun 11, 2021 401.09 401.91 396.52 400.19 610,413 +1.21(+0.30%)
Jun 10, 2021 390.40 399.68 386.50 398.98 1,010,129 +8.95(+2.29%)
Jun 09, 2021 395.00 398.15 389.57 390.03 428,246 +0.08(+0.02%)
Jun 08, 2021 388.29 393.31 384.62 389.95 804,080 +2.97(+0.77%)
Jun 07, 2021 384.01 392.21 380.76 386.98 467,232 +4.07(+1.06%)
Jun 04, 2021 379.52 387.95 375.00 382.91 603,659 +6.17(+1.64%)
Jun 03, 2021 366.99 378.87 366.99 376.74 702,070 +5.75(+1.55%)
Jun 02, 2021 365.31 372.41 362.99 370.99 671,796 +5.32(+1.45%)
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.