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 (%)
May 31, 2019 118.99 122.32 117.07 121.30 793,300 +1.40(+1.17%)
May 30, 2019 118.61 121.09 116.83 119.90 809,266 +1.30(+1.10%)
May 29, 2019 119.31 119.70 115.90 118.60 1,171,497 -2.11(-1.75%)
May 28, 2019 119.00 122.85 119.00 120.71 1,454,035 +1.74(+1.46%)
May 24, 2019 115.16 118.99 114.39 118.97 698,600 +4.51(+3.94%)
May 23, 2019 117.70 117.80 113.63 114.46 626,231 -4.29(-3.61%)
May 22, 2019 117.87 118.91 117.37 118.75 977,813 +0.16(+0.13%)
May 21, 2019 119.31 120.84 118.57 118.59 710,921 +0.12(+0.10%)
May 20, 2019 117.01 119.78 115.42 118.47 688,652 +0.43(+0.36%)
May 17, 2019 118.65 119.37 116.65 118.04 657,900 -1.37(-1.15%)
May 16, 2019 120.97 123.36 119.21 119.41 879,817 -2.08(-1.71%)
May 15, 2019 118.91 123.38 118.39 121.49 1,059,432 +1.24(+1.03%)
May 14, 2019 116.55 121.20 116.55 120.25 1,328,800 +4.00(+3.44%)
May 13, 2019 116.16 117.32 114.74 116.25 996,442 -2.54(-2.14%)
May 10, 2019 116.92 119.22 114.44 118.79 1,034,900 +1.58(+1.35%)
May 09, 2019 116.79 118.32 115.50 117.21 846,821 -1.02(-0.86%)
May 08, 2019 118.96 120.80 117.10 118.23 703,051 -1.38(-1.15%)
May 07, 2019 121.11 122.17 117.65 119.61 1,062,742 -2.60(-2.13%)
May 06, 2019 118.65 123.57 118.65 122.21 1,310,375 -0.74(-0.60%)
May 03, 2019 121.45 125.75 119.64 122.95 1,514,000 +2.58(+2.14%)
May 02, 2019 118.47 123.70 118.00 120.37 2,460,595 +1.75(+1.48%)
May 01, 2019 122.52 124.79 117.23 118.62 1,774,247 -2.45(-2.02%)
Apr 30, 2019 124.16 125.74 120.96 121.07 1,169,835 -3.36(-2.70%)
Apr 29, 2019 124.83 125.44 121.53 124.43 970,994 +0.26(+0.21%)
Apr 26, 2019 118.86 124.50 118.86 124.17 1,279,600 +6.05(+5.12%)
Apr 25, 2019 119.26 120.12 117.25 118.12 813,631 -0.70(-0.59%)
Apr 24, 2019 117.78 119.84 116.23 118.82 707,429 +0.79(+0.67%)
Apr 23, 2019 117.25 119.36 114.31 118.03 1,356,222 +1.42(+1.22%)
Apr 22, 2019 113.73 116.86 113.19 116.61 721,870 +2.32(+2.03%)
Apr 18, 2019 111.86 114.81 107.44 114.29 1,528,400 +2.91(+2.61%)
Apr 17, 2019 117.80 117.80 109.76 111.38 2,045,144 -6.38(-5.42%)
Apr 16, 2019 120.68 120.87 116.88 117.76 944,575 -1.21(-1.02%)
Apr 15, 2019 117.47 120.01 116.67 118.97 912,925 +1.09(+0.92%)
Apr 12, 2019 119.52 120.29 117.80 117.88 672,500 -1.42(-1.19%)
Apr 11, 2019 119.21 121.45 117.48 119.30 1,126,251 +0.42(+0.35%)
Apr 10, 2019 115.05 119.81 114.25 118.88 1,121,460 +3.66(+3.18%)
Apr 09, 2019 114.20 116.15 114.00 115.22 759,119 +0.27(+0.23%)
Apr 08, 2019 117.15 117.71 113.56 114.95 1,127,158 -1.97(-1.68%)
Apr 05, 2019 117.81 118.55 116.30 116.92 978,100 -0.24(-0.20%)
Apr 04, 2019 118.45 119.14 116.11 117.16 837,045 -0.53(-0.45%)
Apr 03, 2019 117.85 118.79 114.92 117.69 1,897,435 +0.71(+0.61%)
Apr 02, 2019 115.35 117.71 113.51 116.98 1,697,565 +1.81(+1.57%)
Apr 01, 2019 119.95 120.99 114.00 115.17 1,921,529 -3.93(-3.30%)
Mar 29, 2019 119.00 119.89 117.12 119.10 1,055,900 +0.72(+0.61%)
Mar 28, 2019 115.30 119.89 112.64 118.38 1,700,460 +2.84(+2.46%)
Mar 27, 2019 120.66 120.92 114.77 115.54 2,464,414 -5.41(-4.47%)
Mar 26, 2019 124.71 125.60 120.14 120.95 1,741,578 -3.13(-2.52%)
Mar 25, 2019 128.00 128.24 121.50 124.08 2,243,827 -4.95(-3.84%)
Mar 22, 2019 140.68 140.95 127.90 129.03 3,946,600 -13.13(-9.24%)
Mar 21, 2019 145.50 147.58 140.32 142.16 1,880,662 -3.36(-2.31%)
Mar 20, 2019 147.00 148.08 145.11 145.52 858,661 -1.42(-0.97%)
Mar 19, 2019 146.22 147.62 144.50 146.94 1,492,001 +0.79(+0.54%)
Mar 18, 2019 152.02 154.88 145.51 146.15 1,472,850 -4.85(-3.21%)
Mar 15, 2019 146.95 152.28 146.00 151.00 3,072,400 +4.15(+2.83%)
Mar 14, 2019 147.22 147.53 144.48 146.85 1,349,535 -0.61(-0.41%)
Mar 13, 2019 142.24 150.15 141.51 147.46 1,677,229 +3.67(+2.55%)
Mar 12, 2019 143.93 144.67 140.35 143.79 1,457,796 -0.30(-0.21%)
Mar 11, 2019 143.00 145.05 141.93 144.09 951,867 +0.85(+0.59%)
Mar 08, 2019 141.56 143.41 139.60 143.24 740,900 +0.17(+0.12%)
Mar 07, 2019 143.58 145.96 140.70 143.07 645,528 -0.34(-0.24%)
Mar 06, 2019 146.96 148.07 142.45 143.41 1,306,611 -3.56(-2.42%)
Mar 05, 2019 141.63 149.83 139.00 146.97 1,356,314 +5.47(+3.87%)
Mar 04, 2019 143.89 144.90 138.05 141.50 1,471,610 -1.99(-1.39%)
Mar 01, 2019 140.52 144.04 138.10 143.49 1,600,400 +4.16(+2.99%)
Feb 28, 2019 140.02 142.63 139.19 139.33 1,173,411 -0.76(-0.54%)
Feb 27, 2019 140.10 143.77 139.52 140.09 1,393,909 +0.50(+0.36%)
Feb 26, 2019 140.30 140.68 136.69 139.59 1,093,686 -1.31(-0.93%)
Feb 25, 2019 137.95 141.47 137.95 140.90 1,990,124 +4.04(+2.95%)
Feb 22, 2019 153.69 156.16 135.22 136.86 3,713,400 -9.39(-6.42%)
Feb 21, 2019 145.54 147.50 143.90 146.25 1,266,888 +0.71(+0.49%)
Feb 20, 2019 147.09 148.18 144.43 145.54 1,289,123 -2.36(-1.60%)
Feb 19, 2019 149.06 150.19 147.35 147.90 988,822 -0.59(-0.40%)
Feb 15, 2019 149.91 150.25 147.34 148.49 956,200 +0.66(+0.45%)
Feb 14, 2019 148.30 149.63 146.91 147.83 739,876 -1.22(-0.82%)
Feb 13, 2019 152.52 153.65 145.09 149.05 1,616,322 -3.68(-2.41%)
Feb 12, 2019 153.32 155.85 150.06 152.73 1,517,742 +1.50(+0.99%)
Feb 11, 2019 147.66 153.32 147.29 151.23 1,658,230 +5.70(+3.92%)
Feb 08, 2019 142.76 146.71 142.75 145.53 715,400 +1.57(+1.09%)
Feb 07, 2019 144.31 145.77 142.20 143.96 732,197 -1.20(-0.83%)
Feb 06, 2019 148.03 149.77 144.04 145.16 798,686 -3.58(-2.41%)
Feb 05, 2019 145.43 149.46 145.00 148.74 1,107,937 +4.25(+2.94%)
Feb 04, 2019 141.83 144.62 141.11 144.49 572,977 +2.71(+1.91%)
Feb 01, 2019 140.70 141.86 136.78 141.78 766,300 +0.75(+0.53%)
Jan 31, 2019 144.23 146.33 139.78 141.03 1,461,604 -2.58(-1.80%)
Jan 30, 2019 140.83 144.41 140.53 143.61 681,124 +3.56(+2.54%)
Jan 29, 2019 141.06 142.14 138.30 140.05 719,700 -1.31(-0.93%)
Jan 28, 2019 144.29 144.99 140.11 141.36 800,700 -3.65(-2.52%)
Jan 25, 2019 144.61 147.28 142.77 145.01 1,228,300 +0.93(+0.65%)
Jan 24, 2019 147.18 147.90 143.79 144.08 1,566,705 -2.46(-1.68%)
Jan 23, 2019 150.00 151.46 142.76 146.54 1,348,377 -4.28(-2.84%)
Jan 22, 2019 149.00 152.44 147.40 150.82 1,634,740 +1.30(+0.87%)
Jan 18, 2019 150.75 152.69 149.18 149.52 1,340,500 +0.02(+0.01%)
Jan 17, 2019 147.22 150.98 146.63 149.50 868,423 +2.45(+1.67%)
Jan 16, 2019 147.85 149.43 145.64 147.05 989,230 +0.00(+0.00%)
Jan 15, 2019 143.48 148.40 142.00 147.05 1,388,704 +4.31(+3.02%)
Jan 14, 2019 140.43 143.31 140.01 142.74 1,242,153 +1.64(+1.16%)
Jan 11, 2019 141.90 142.74 139.80 141.10 880,600 -0.80(-0.56%)
Jan 10, 2019 138.75 142.02 138.09 141.90 2,608,545 +3.15(+2.27%)
Jan 09, 2019 132.87 139.16 132.87 138.75 1,184,784 +7.23(+5.50%)
Jan 08, 2019 131.46 136.20 130.61 131.52 1,650,778 +1.57(+1.21%)
Jan 07, 2019 125.53 132.78 124.00 129.95 2,032,764 +13.71(+11.79%)
Jan 04, 2019 114.18 118.28 113.01 116.24 2,152,600 +3.98(+3.55%)
Jan 03, 2019 114.29 116.39 110.33 112.26 765,668 -2.92(-2.54%)
Jan 02, 2019 117.01 118.37 114.00 115.18 1,152,395 -4.62(-3.86%)
Dec 31, 2018 119.22 121.76 118.54 119.80 657,100 +1.52(+1.29%)
Dec 28, 2018 118.50 120.57 115.84 118.28 1,537,700 +0.34(+0.29%)
Dec 27, 2018 114.51 118.00 113.00 117.94 806,282 +1.47(+1.26%)
Dec 26, 2018 108.64 116.77 108.64 116.47 737,231 +8.50(+7.87%)
Dec 24, 2018 107.89 110.15 105.71 107.97 288,700 -0.35(-0.32%)
Dec 21, 2018 110.97 111.19 105.05 108.32 1,276,600 -1.74(-1.58%)
Dec 20, 2018 112.84 113.93 108.35 110.06 1,375,562 -3.42(-3.01%)
Dec 19, 2018 115.27 118.84 112.48 113.48 785,142 -1.13(-0.99%)
Dec 18, 2018 115.41 116.38 112.86 114.61 1,201,008 +0.91(+0.80%)
Dec 17, 2018 118.95 119.45 113.01 113.70 1,348,771 -6.96(-5.77%)
Dec 14, 2018 121.95 123.32 119.40 120.66 980,900 -2.36(-1.92%)
Dec 13, 2018 124.90 125.72 121.11 123.02 1,049,748 -1.50(-1.20%)
Dec 12, 2018 125.20 126.44 123.56 124.52 1,662,164 +1.49(+1.21%)
Dec 11, 2018 125.19 129.55 120.65 123.03 1,909,876 -0.42(-0.34%)
Dec 10, 2018 121.90 123.95 119.64 123.45 1,647,103 +2.04(+1.68%)
Dec 07, 2018 128.18 130.66 120.27 121.41 1,123,900 -8.06(-6.23%)
Dec 06, 2018 127.00 129.76 124.06 129.47 1,538,164 +1.56(+1.22%)
Dec 04, 2018 136.25 138.59 121.77 127.91 2,583,100 -8.68(-6.35%)
Dec 03, 2018 133.64 137.41 131.57 136.59 2,183,426 +7.00(+5.40%)
Nov 30, 2018 129.54 132.34 127.36 129.59 6,055,600 -0.37(-0.28%)
Nov 29, 2018 125.86 131.11 124.89 129.96 1,901,662 +5.26(+4.22%)
Nov 28, 2018 123.50 126.88 121.67 124.70 3,896,765 +0.71(+0.57%)
Nov 27, 2018 122.69 125.62 120.07 123.99 3,022,057 -2.00(-1.59%)
Nov 26, 2018 125.77 128.93 123.02 125.99 1,524,456 +1.71(+1.38%)
Nov 23, 2018 119.64 125.01 119.64 124.28 563,900 +2.67(+2.20%)
Nov 21, 2018 121.61 121.61 121.61 0 +1.78(+1.49%)
Nov 20, 2018 117.31 122.68 115.53 119.83 2,186,465 -1.48(-1.22%)
Nov 19, 2018 137.00 137.89 120.19 121.31 2,411,926 -16.84(-12.19%)
Nov 16, 2018 134.91 140.17 133.54 138.15 2,020,600 +2.40(+1.77%)
Nov 15, 2018 137.86 139.97 133.01 135.75 1,926,851 -3.08(-2.22%)
Nov 14, 2018 143.07 144.98 137.67 138.83 1,358,779 -3.90(-2.73%)
Nov 13, 2018 143.43 145.99 139.24 142.73 1,456,285 +0.92(+0.65%)
Nov 12, 2018 147.27 149.50 140.57 141.81 1,620,268 -7.65(-5.12%)
Nov 09, 2018 148.11 151.64 144.70 149.46 1,601,500 +1.05(+0.71%)
Nov 08, 2018 143.60 152.14 143.00 148.41 1,495,387 +3.76(+2.60%)
Nov 07, 2018 137.00 145.00 132.48 144.65 2,977,626 +11.73(+8.82%)
Nov 06, 2018 131.51 133.52 128.95 132.92 1,991,078 +2.08(+1.59%)
Nov 05, 2018 132.66 133.82 129.93 130.84 1,358,501 -1.82(-1.37%)
Nov 02, 2018 137.13 138.00 131.15 132.66 1,133,800 -3.35(-2.46%)
Nov 01, 2018 133.55 137.65 131.21 136.01 1,271,329 +3.24(+2.44%)
Oct 31, 2018 126.57 135.86 125.00 132.77 1,578,064 +7.36(+5.87%)
Oct 30, 2018 124.34 128.72 122.82 125.41 1,404,399 +0.77(+0.62%)
Oct 29, 2018 127.32 130.37 122.82 124.64 1,246,779 -0.73(-0.58%)
Oct 26, 2018 122.40 126.77 118.61 125.37 1,171,500 -0.29(-0.23%)
Oct 25, 2018 124.72 127.40 119.30 125.66 1,070,903 +0.82(+0.66%)
Oct 24, 2018 131.14 133.47 124.41 124.84 833,351 -6.31(-4.81%)
Oct 23, 2018 129.78 131.61 126.18 131.15 980,280 -0.29(-0.22%)
Oct 22, 2018 128.73 132.07 126.95 131.44 842,827 +2.44(+1.89%)
Oct 19, 2018 136.00 136.57 128.71 129.00 990,000 -3.85(-2.90%)
Oct 18, 2018 131.68 134.47 130.26 132.85 744,002 +0.21(+0.16%)
Oct 17, 2018 132.84 134.69 130.62 132.64 1,094,553 -0.56(-0.42%)
Oct 16, 2018 125.97 133.99 125.53 133.20 937,158 +8.03(+6.42%)
Oct 15, 2018 127.53 128.00 123.79 125.17 748,328 -1.90(-1.50%)
Oct 12, 2018 124.60 127.93 123.72 127.07 1,128,300 +4.67(+3.82%)
Oct 11, 2018 117.20 124.39 116.01 122.40 1,588,900 +4.32(+3.66%)
Oct 10, 2018 122.20 123.56 117.83 118.08 1,624,530 -4.42(-3.61%)
Oct 09, 2018 123.04 126.92 121.58 122.50 928,748 -0.91(-0.74%)
Oct 08, 2018 125.24 126.06 121.28 123.41 1,503,018 -3.03(-2.40%)
Oct 05, 2018 124.36 129.37 122.58 126.44 1,449,100 +1.37(+1.10%)
Oct 04, 2018 125.00 126.10 122.76 125.07 1,360,010 -1.07(-0.85%)
Oct 03, 2018 130.47 131.01 124.92 126.14 2,403,801 -4.16(-3.19%)
Oct 02, 2018 134.26 135.60 129.76 130.30 1,356,197 -3.47(-2.59%)
Oct 01, 2018 140.90 141.71 131.49 133.77 2,255,012 -9.27(-6.48%)
Sep 28, 2018 143.55 145.01 141.90 143.04 828,400 -0.92(-0.64%)
Sep 27, 2018 143.43 144.47 141.18 143.96 651,793 +1.14(+0.80%)
Sep 26, 2018 144.70 146.50 141.26 142.82 848,285 -1.97(-1.36%)
Sep 25, 2018 142.94 145.70 142.34 144.79 1,243,371 +2.69(+1.89%)
Sep 24, 2018 139.04 142.80 137.92 142.10 1,422,056 +2.60(+1.86%)
Sep 21, 2018 138.15 140.37 138.15 139.50 1,504,100 +0.09(+0.06%)
Sep 20, 2018 140.15 141.40 138.95 139.41 929,044 +0.33(+0.24%)
Sep 19, 2018 139.64 141.25 135.21 139.08 1,266,597 -0.23(-0.17%)
Sep 18, 2018 138.55 141.06 138.55 139.31 1,097,274 +1.38(+1.00%)
Sep 17, 2018 142.84 143.99 136.73 137.93 1,527,077 -5.10(-3.57%)
Sep 14, 2018 144.64 146.10 141.87 143.03 973,100 -1.97(-1.36%)
Sep 13, 2018 147.07 148.56 144.63 145.00 840,045 -1.24(-0.85%)
Sep 12, 2018 148.48 148.48 143.50 146.24 1,006,246 -0.63(-0.43%)
Sep 11, 2018 145.35 148.48 144.52 146.87 711,274 +1.72(+1.18%)
Sep 10, 2018 143.35 145.84 141.58 145.15 836,466 +1.67(+1.16%)
Sep 07, 2018 141.33 147.11 141.08 143.48 514,300 +0.68(+0.48%)
Sep 06, 2018 142.75 145.20 140.93 142.80 869,355 +0.81(+0.57%)
Sep 05, 2018 146.20 146.26 140.09 141.99 1,131,448 -4.07(-2.79%)
Sep 04, 2018 144.10 146.27 143.24 146.06 607,034 +1.68(+1.16%)
Aug 31, 2018 144.38 144.38 144.38 0 -0.02(-0.01%)
Aug 30, 2018 141.61 145.47 141.61 144.40 599,650 +2.18(+1.53%)
Aug 29, 2018 141.33 144.05 140.72 142.22 904,828 +0.63(+0.44%)
Aug 28, 2018 141.00 142.54 139.74 141.59 705,284 +0.96(+0.68%)
Aug 27, 2018 137.00 141.07 136.42 140.63 1,222,941 +4.30(+3.15%)
Aug 24, 2018 142.04 142.89 135.06 136.33 1,907,900 -5.87(-4.13%)
Aug 23, 2018 142.75 144.60 138.02 142.20 1,564,225 +4.11(+2.98%)
Aug 22, 2018 136.00 139.24 135.40 138.09 1,046,618 +2.06(+1.51%)
Aug 21, 2018 132.76 136.34 132.60 136.03 1,263,243 +3.88(+2.94%)
Aug 20, 2018 130.98 132.78 130.63 132.15 695,093 +1.19(+0.91%)
Aug 17, 2018 127.68 131.10 127.60 130.96 637,200 +2.65(+2.07%)
Aug 16, 2018 125.00 128.45 124.92 128.31 1,057,652 +4.41(+3.56%)
Aug 15, 2018 127.90 129.09 123.42 123.90 1,071,154 -3.53(-2.77%)
Aug 14, 2018 124.03 127.65 123.65 127.43 603,391 +3.57(+2.88%)
Aug 13, 2018 122.84 124.94 122.00 123.86 488,969 +0.51(+0.41%)
Aug 10, 2018 122.00 125.76 121.56 123.35 674,100 +0.16(+0.13%)
Aug 09, 2018 124.05 126.00 123.15 123.19 1,196,093 -1.16(-0.93%)
Aug 08, 2018 125.31 126.00 123.07 124.35 707,958 -0.41(-0.33%)
Aug 07, 2018 122.45 126.55 122.18 124.76 1,499,884 +2.92(+2.40%)
Aug 06, 2018 123.61 127.31 120.37 121.84 1,361,759 -1.49(-1.21%)
Aug 03, 2018 124.12 124.99 119.00 123.33 1,434,700 -1.36(-1.09%)
Aug 02, 2018 119.40 125.65 114.81 124.69 6,933,911 +29.25(+30.65%)
Aug 01, 2018 94.13 96.47 93.77 95.44 1,224,741 +0.31(+0.33%)
Jul 31, 2018 96.72 96.72 94.08 95.13 1,042,244 +1.74(+1.86%)
Jul 30, 2018 95.33 96.03 92.33 93.39 1,125,690 -1.96(-2.06%)
Jul 27, 2018 100.32 101.40 92.69 95.35 2,230,900 -6.63(-6.50%)
Jul 26, 2018 103.26 103.40 100.80 101.98 525,457 -1.73(-1.67%)
Jul 25, 2018 101.41 103.98 101.03 103.71 798,078 +1.96(+1.93%)
Jul 24, 2018 104.27 104.81 101.55 101.75 554,337 -2.58(-2.47%)
Jul 23, 2018 102.69 104.82 102.03 104.33 532,378 +2.10(+2.05%)
Jul 20, 2018 102.94 103.47 101.99 102.23 439,750 -0.31(-0.30%)
Jul 19, 2018 104.47 102.11 102.54 506,687 -0.98(-0.95%)
Jul 18, 2018 102.00 103.78 101.13 103.52 772,202 +1.78(+1.75%)
Jul 17, 2018 98.77 102.11 98.18 101.74 642,399 +2.29(+2.30%)
Jul 16, 2018 100.73 100.73 98.60 99.45 738,374 -1.00(-1.00%)
Jul 13, 2018 100.30 100.45 980,044 -4.19(-4.00%)
Jul 12, 2018 103.00 105.46 102.12 104.64 942,689 +1.93(+1.88%)
Jul 11, 2018 98.88 102.93 98.88 102.71 802,084 +2.71(+2.71%)
Jul 10, 2018 100.76 102.48 99.57 100.00 1,126,624 -0.38(-0.38%)
Jul 09, 2018 99.15 100.86 98.29 100.38 828,673 +1.41(+1.42%)
Jul 06, 2018 97.71 99.45 96.28 98.97 534,671 +1.45(+1.49%)
Jul 05, 2018 98.65 98.86 96.82 97.52 725,648 -0.60(-0.61%)
Jul 03, 2018 98.12 98.12 98.12 0 -0.33(-0.34%)
Jul 02, 2018 96.67 99.00 95.11 98.45 877,252 +3.47(+3.65%)
Jun 29, 2018 94.61 95.32 93.34 94.98 713,748 +0.71(+0.75%)
Jun 28, 2018 92.30 94.67 90.71 94.27 1,064,957 +1.93(+2.09%)
Jun 27, 2018 95.80 96.20 90.61 92.34 1,139,537 -2.96(-3.11%)
Jun 26, 2018 95.23 96.05 94.09 95.30 931,284 -0.14(-0.15%)
Jun 25, 2018 98.93 99.40 93.92 95.44 1,263,464 -4.12(-4.14%)
Jun 22, 2018 100.32 101.87 99.46 99.56 1,168,005 -0.18(-0.18%)
Jun 21, 2018 100.36 101.08 97.76 99.74 1,044,187 -0.91(-0.90%)
Jun 20, 2018 101.29 101.90 100.32 100.65 761,732 -0.16(-0.16%)
Jun 19, 2018 100.87 101.80 99.49 100.81 623,978 -0.08(-0.08%)
Jun 18, 2018 99.54 101.19 98.81 100.89 742,664 +1.17(+1.17%)
Jun 15, 2018 100.51 98.53 99.72 1,059,287 +1.19(+1.21%)
Jun 14, 2018 99.37 102.10 98.06 98.53 1,575,711 -0.29(-0.29%)
Jun 13, 2018 99.13 99.64 98.40 98.82 799,622 +0.04(+0.04%)
Jun 12, 2018 96.00 101.50 95.94 98.78 1,239,839 +3.77(+3.97%)
Jun 11, 2018 92.74 95.85 92.06 95.01 908,169 +2.01(+2.16%)
Jun 08, 2018 92.83 93.75 91.73 93.00 1,431,868 +3.51(+3.92%)
Jun 07, 2018 94.20 94.24 87.69 89.49 1,079,058 -4.70(-4.99%)
Jun 06, 2018 95.00 95.74 93.39 94.19 883,622 -0.24(-0.25%)
Jun 05, 2018 93.12 94.44 92.20 94.43 882,869 +0.97(+1.04%)
Jun 04, 2018 91.73 93.61 91.00 93.46 989,362 +1.26(+1.37%)
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.