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

Dexcom Inc (NQ: DXCM )

136.52 +1.96 (+1.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 16, 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 (%)
Aug 31, 2022 83.50 84.19 81.76 82.21 2,160,744 -0.53(-0.64%)
Aug 30, 2022 83.51 85.28 82.16 82.74 2,378,050 -0.64(-0.77%)
Aug 29, 2022 83.50 84.62 83.20 83.38 2,107,879 -1.11(-1.31%)
Aug 26, 2022 87.73 88.88 84.23 84.49 3,014,803 -3.88(-4.39%)
Aug 25, 2022 86.99 88.43 86.11 88.37 2,331,049 +2.45(+2.85%)
Aug 24, 2022 84.11 87.23 84.07 85.92 2,476,634 +2.29(+2.74%)
Aug 23, 2022 84.21 84.60 82.21 83.63 2,008,089 -0.67(-0.79%)
Aug 22, 2022 83.23 85.80 83.23 84.30 2,594,054 -0.81(-0.95%)
Aug 19, 2022 86.67 87.72 84.12 85.11 2,222,642 -2.42(-2.76%)
Aug 18, 2022 88.22 88.53 86.77 87.53 2,636,017 -0.61(-0.69%)
Aug 17, 2022 89.40 89.88 87.65 88.14 1,979,408 -2.65(-2.92%)
Aug 16, 2022 91.38 91.89 88.88 90.79 2,433,663 -1.50(-1.63%)
Aug 15, 2022 89.91 92.74 89.71 92.30 1,920,761 +2.47(+2.74%)
Aug 12, 2022 88.62 89.90 87.60 89.83 1,914,913 +1.59(+1.80%)
Aug 11, 2022 89.84 91.95 87.84 88.24 2,584,948 -1.49(-1.66%)
Aug 10, 2022 88.00 90.10 87.58 89.73 3,512,131 +4.61(+5.42%)
Aug 09, 2022 90.67 91.24 85.02 85.12 4,794,395 -6.28(-6.87%)
Aug 08, 2022 89.56 94.60 89.50 91.40 3,110,211 +2.31(+2.59%)
Aug 05, 2022 87.40 90.42 87.25 89.09 2,220,084 -0.45(-0.50%)
Aug 04, 2022 90.24 90.78 87.88 89.54 2,258,462 -0.85(-0.95%)
Aug 03, 2022 88.29 91.23 86.84 90.39 3,510,166 +2.09(+2.37%)
Aug 02, 2022 84.03 90.23 83.73 88.30 4,298,544 +4.47(+5.33%)
Aug 01, 2022 82.61 86.21 82.45 83.83 3,161,770 +1.75(+2.13%)
Jul 29, 2022 78.25 85.86 77.51 82.08 9,906,725 -4.91(-5.64%)
Jul 28, 2022 86.06 87.28 84.11 86.99 4,305,763 +1.19(+1.39%)
Jul 27, 2022 82.78 85.83 82.78 85.80 2,326,575 +3.10(+3.75%)
Jul 26, 2022 82.82 83.50 80.78 82.70 2,569,799 +0.10(+0.12%)
Jul 25, 2022 83.07 83.72 81.31 82.60 1,750,513 -1.18(-1.41%)
Jul 22, 2022 83.85 86.06 82.55 83.78 2,089,930 -0.21(-0.25%)
Jul 21, 2022 82.43 84.28 81.80 83.99 1,995,787 +1.80(+2.20%)
Jul 20, 2022 80.77 83.24 79.94 82.19 2,118,627 +1.55(+1.92%)
Jul 19, 2022 78.27 80.77 76.61 80.64 2,130,218 +3.65(+4.74%)
Jul 18, 2022 79.29 79.91 76.20 76.99 2,248,244 -2.15(-2.72%)
Jul 15, 2022 77.95 79.58 77.32 79.14 2,146,874 +2.64(+3.45%)
Jul 14, 2022 75.81 77.03 73.93 76.50 1,583,986 +0.15(+0.20%)
Jul 13, 2022 76.26 78.44 75.04 76.35 1,746,300 -1.70(-2.18%)
Jul 12, 2022 78.93 80.67 77.38 78.05 1,536,430 -0.38(-0.48%)
Jul 11, 2022 80.10 80.47 77.65 78.43 1,758,747 -2.81(-3.46%)
Jul 08, 2022 80.21 82.85 79.11 81.24 1,658,576 -0.68(-0.83%)
Jul 07, 2022 78.01 82.06 77.52 81.92 3,238,143 +3.57(+4.56%)
Jul 06, 2022 78.96 79.88 77.40 78.35 2,813,439 -0.11(-0.14%)
Jul 05, 2022 77.25 78.89 74.75 78.46 2,086,508 +0.83(+1.07%)
Jul 01, 2022 74.26 78.03 74.23 77.63 1,984,793 +3.10(+4.16%)
Jun 30, 2022 74.93 75.47 73.71 74.53 3,616,595 -0.92(-1.22%)
Jun 29, 2022 74.74 75.68 72.41 75.45 2,306,823 +0.75(+1.00%)
Jun 28, 2022 77.15 78.72 74.48 74.70 2,226,398 -1.90(-2.48%)
Jun 27, 2022 77.44 77.89 75.57 76.60 2,664,738 -1.07(-1.38%)
Jun 24, 2022 76.32 77.73 75.14 77.67 3,563,785 +2.46(+3.27%)
Jun 23, 2022 72.55 75.58 71.87 75.21 2,312,176 +3.69(+5.16%)
Jun 22, 2022 69.95 72.66 69.62 71.52 2,363,832 +1.06(+1.50%)
Jun 21, 2022 70.05 71.80 69.56 70.46 3,145,879 +1.65(+2.40%)
Jun 17, 2022 67.80 70.30 67.74 68.81 6,242,565 +0.82(+1.21%)
Jun 16, 2022 69.23 70.17 67.11 67.99 4,181,267 -3.52(-4.92%)
Jun 15, 2022 70.37 73.33 69.64 71.51 2,988,631 +2.20(+3.17%)
Jun 14, 2022 68.97 70.02 67.16 69.31 3,291,962 +1.25(+1.84%)
Jun 13, 2022 70.83 71.82 67.64 68.06 3,286,556 -5.40(-7.35%)
Jun 10, 2022 73.04 73.69 72.29 73.46 3,880,372 -0.65(-0.88%)
Jun 09, 2022 75.50 76.21 74.05 74.11 2,622,808 -2.36(-3.09%)
Jun 08, 2022 76.94 77.71 76.13 76.47 3,147,444 -0.63(-0.81%)
Jun 07, 2022 73.22 77.42 73.22 77.10 3,253,968 +3.02(+4.08%)
Jun 06, 2022 75.39 75.80 72.51 74.08 3,909,648 +0.88(+1.21%)
Jun 03, 2022 77.00 77.00 72.95 73.20 3,868,340 -4.76(-6.11%)
Jun 02, 2022 71.25 78.24 70.25 77.96 4,857,492 +6.99(+9.86%)
Jun 01, 2022 74.78 75.43 69.72 70.96 3,844,312 -3.52(-4.73%)
May 31, 2022 76.42 81.23 73.94 74.48 10,881,900 +2.22(+3.06%)
May 27, 2022 71.41 72.43 69.58 72.27 5,993,580 +2.11(+3.01%)
May 26, 2022 71.13 71.13 68.14 70.16 6,686,960 -0.17(-0.25%)
May 25, 2022 71.95 75.80 66.89 70.33 11,810,056 -1.70(-2.36%)
May 24, 2022 74.08 76.62 70.73 72.03 8,484,940 -8.95(-11.05%)
May 23, 2022 80.69 81.41 77.91 80.98 2,397,456 +0.67(+0.84%)
May 20, 2022 81.17 81.46 77.31 80.31 3,292,632 +1.28(+1.62%)
May 19, 2022 77.75 80.36 76.25 79.03 3,669,280 +1.91(+2.47%)
May 18, 2022 81.77 82.28 76.72 77.12 4,139,488 -5.92(-7.13%)
May 17, 2022 83.42 84.54 80.35 83.04 2,228,288 +1.89(+2.33%)
May 16, 2022 83.69 84.80 80.77 81.15 2,742,640 -2.53(-3.03%)
May 13, 2022 79.12 84.42 79.12 83.69 4,758,040 +5.81(+7.45%)
May 12, 2022 77.40 80.20 75.65 77.88 4,459,496 -0.86(-1.09%)
May 11, 2022 81.80 84.49 78.34 78.73 3,912,364 -3.12(-3.81%)
May 10, 2022 85.16 86.44 79.68 81.86 3,253,044 -0.65(-0.78%)
May 09, 2022 85.69 87.14 80.50 82.50 6,014,608 -5.47(-6.22%)
May 06, 2022 93.05 93.45 86.92 87.97 5,272,240 -6.85(-7.22%)
May 05, 2022 100.25 102.21 93.14 94.82 2,922,960 -6.68(-6.59%)
May 04, 2022 99.34 102.43 94.49 101.51 3,532,228 +2.66(+2.69%)
May 03, 2022 101.36 101.88 98.26 98.85 2,787,792 -2.94(-2.88%)
May 02, 2022 102.24 103.45 99.38 101.78 2,750,240 -0.36(-0.35%)
Apr 29, 2022 103.09 107.87 101.31 102.14 5,442,264 -1.16(-1.13%)
Apr 28, 2022 103.75 104.42 99.57 103.31 4,601,452 +0.05(+0.05%)
Apr 27, 2022 106.36 107.66 102.75 103.25 2,857,740 -2.62(-2.47%)
Apr 26, 2022 109.07 109.45 104.94 105.88 2,624,972 -4.75(-4.29%)
Apr 25, 2022 109.98 112.53 108.84 110.62 2,461,320 +0.46(+0.42%)
Apr 22, 2022 116.72 116.96 109.86 110.16 2,460,532 -7.94(-6.72%)
Apr 21, 2022 124.78 125.94 117.55 118.10 1,900,756 -6.00(-4.83%)
Apr 20, 2022 122.94 125.63 120.75 124.10 2,166,332 +1.15(+0.94%)
Apr 19, 2022 119.47 124.00 119.47 122.95 1,992,152 +2.79(+2.32%)
Apr 18, 2022 122.47 123.00 119.03 120.16 1,343,864 -2.87(-2.33%)
Apr 14, 2022 124.85 125.00 121.88 123.03 1,640,980 -1.67(-1.34%)
Apr 13, 2022 123.40 125.73 123.37 124.70 1,984,768 +2.09(+1.71%)
Apr 12, 2022 125.29 127.19 122.13 122.61 2,509,580 -0.52(-0.42%)
Apr 11, 2022 124.69 125.45 122.50 123.12 1,979,788 -3.38(-2.67%)
Apr 08, 2022 127.50 128.70 125.47 126.50 1,496,196 -1.63(-1.27%)
Apr 07, 2022 126.07 130.18 125.59 128.13 2,117,464 +0.74(+0.58%)
Apr 06, 2022 127.16 127.97 125.20 127.39 2,479,420 -1.72(-1.33%)
Apr 05, 2022 130.46 130.86 126.56 129.10 4,176,796 -1.45(-1.11%)
Apr 04, 2022 132.62 134.76 130.22 130.55 3,295,672 -2.34(-1.76%)
Apr 01, 2022 130.62 134.13 129.34 132.89 3,614,664 +4.99(+3.90%)
Mar 31, 2022 129.99 130.19 127.08 127.90 3,657,968 -1.85(-1.43%)
Mar 30, 2022 128.39 130.61 126.70 129.75 2,854,992 +0.93(+0.72%)
Mar 29, 2022 125.00 129.00 124.57 128.82 3,346,572 +5.05(+4.08%)
Mar 28, 2022 119.69 123.84 119.69 123.77 2,570,948 +3.53(+2.93%)
Mar 25, 2022 120.38 121.66 118.93 120.24 3,875,688 +3.14(+2.69%)
Mar 24, 2022 113.28 117.49 110.52 117.10 2,718,924 +4.77(+4.25%)
Mar 23, 2022 115.00 115.00 111.21 112.33 2,992,300 -3.85(-3.31%)
Mar 22, 2022 113.80 117.12 113.67 116.18 1,826,376 +1.09(+0.95%)
Mar 21, 2022 116.25 116.77 111.92 115.08 2,404,376 -1.93(-1.65%)
Mar 18, 2022 113.82 117.36 112.50 117.01 4,040,664 +3.33(+2.93%)
Mar 17, 2022 108.86 114.17 108.64 113.68 3,247,800 +4.35(+3.98%)
Mar 16, 2022 105.50 109.77 105.09 109.33 3,523,876 +5.31(+5.10%)
Mar 15, 2022 103.10 104.55 100.82 104.02 3,428,760 +2.20(+2.16%)
Mar 14, 2022 97.10 104.25 97.09 101.82 4,262,616 +4.26(+4.36%)
Mar 11, 2022 103.42 103.74 97.52 97.56 2,430,188 -3.83(-3.78%)
Mar 10, 2022 100.32 102.50 100.30 101.39 2,539,900 -1.67(-1.62%)
Mar 09, 2022 101.03 103.07 100.00 103.06 4,221,148 +2.86(+2.85%)
Mar 08, 2022 102.92 104.10 98.25 100.20 4,588,924 -5.00(-4.75%)
Mar 07, 2022 109.17 109.94 104.67 105.20 4,660,836 -2.81(-2.60%)
Mar 04, 2022 105.73 108.75 105.26 108.02 4,670,936 +2.03(+1.91%)
Mar 03, 2022 106.50 108.30 105.20 105.99 2,934,720 +0.97(+0.92%)
Mar 02, 2022 103.69 106.00 102.60 105.02 2,445,252 +2.92(+2.86%)
Mar 01, 2022 103.75 107.51 100.97 102.10 2,847,732 -1.38(-1.33%)
Feb 28, 2022 102.34 103.62 100.82 103.48 3,374,132 +0.64(+0.63%)
Feb 25, 2022 102.18 103.10 100.78 102.83 2,756,916 +0.65(+0.64%)
Feb 24, 2022 92.22 102.72 91.43 102.18 5,588,040 +8.10(+8.61%)
Feb 23, 2022 99.42 99.68 93.85 94.08 2,924,464 -3.66(-3.75%)
Feb 22, 2022 96.17 100.14 95.14 97.74 2,826,744 +2.43(+2.55%)
Feb 18, 2022 95.31 0 -1.50(-1.55%)
Feb 17, 2022 102.66 103.39 96.73 96.81 4,331,764 -6.60(-6.38%)
Feb 16, 2022 104.13 104.13 100.75 103.41 2,134,464 -0.97(-0.93%)
Feb 15, 2022 103.80 105.47 102.73 104.38 2,981,372 +2.63(+2.58%)
Feb 14, 2022 104.51 105.88 100.98 101.75 3,262,696 -3.39(-3.22%)
Feb 11, 2022 106.52 111.75 104.40 105.14 4,631,960 -5.43(-4.91%)
Feb 10, 2022 108.57 113.81 106.81 110.57 4,495,356 -1.40(-1.25%)
Feb 09, 2022 107.69 112.58 107.69 111.97 3,721,688 +5.59(+5.25%)
Feb 08, 2022 104.50 106.70 103.29 106.38 1,935,816 +1.17(+1.11%)
Feb 07, 2022 104.85 108.11 104.09 105.22 2,379,268 +0.13(+0.12%)
Feb 04, 2022 103.53 106.21 103.13 105.09 3,285,172 +0.40(+0.39%)
Feb 03, 2022 107.86 104.12 104.68 2,791,112 -4.23(-3.89%)
Feb 02, 2022 109.75 110.41 106.46 108.92 2,684,480 +0.16(+0.15%)
Feb 01, 2022 108.53 109.68 106.17 108.76 3,301,476 +1.14(+1.06%)
Jan 31, 2022 103.75 107.62 3,643,644 +4.27(+4.13%)
Jan 28, 2022 96.74 103.50 95.51 103.35 5,807,836 +7.47(+7.79%)
Jan 27, 2022 100.04 100.47 95.50 95.88 3,961,692 -3.08(-3.11%)
Jan 26, 2022 103.33 104.40 97.91 98.96 3,732,600 -2.60(-2.56%)
Jan 25, 2022 104.00 104.68 99.79 101.56 4,020,352 -5.15(-4.83%)
Jan 24, 2022 103.85 106.89 100.65 106.71 4,809,388 +1.18(+1.12%)
Jan 21, 2022 108.61 108.61 105.30 105.53 3,606,992 -3.13(-2.89%)
Jan 20, 2022 109.50 113.74 108.49 108.66 3,406,604 -0.15(-0.14%)
Jan 19, 2022 108.77 112.11 108.56 108.81 3,367,908 +1.34(+1.25%)
Jan 18, 2022 109.70 110.74 107.14 107.47 3,703,908 -4.35(-3.89%)
Jan 14, 2022 111.81 0 -2.13(-1.87%)
Jan 13, 2022 122.29 122.29 113.81 113.94 4,412,360 -8.65(-7.06%)
Jan 12, 2022 121.61 125.35 120.91 122.59 4,423,848 +2.30(+1.91%)
Jan 11, 2022 116.02 120.67 115.57 120.29 4,856,392 +4.71(+4.07%)
Jan 10, 2022 111.04 115.75 109.04 115.58 5,623,016 -2.29(-1.94%)
Jan 07, 2022 120.75 123.00 117.79 117.87 4,933,528 -2.88(-2.38%)
Jan 06, 2022 121.53 123.61 120.10 120.75 2,994,864 -1.20(-0.99%)
Jan 05, 2022 126.83 128.58 121.92 121.95 2,818,868 -6.12(-4.78%)
Jan 04, 2022 129.28 129.95 125.74 128.07 3,032,852 -2.20(-1.69%)
Jan 03, 2022 132.95 134.24 128.25 130.26 3,694,056 -3.97(-2.96%)
Dec 31, 2021 136.04 136.80 134.09 134.24 1,286,468 -1.09(-0.80%)
Dec 30, 2021 133.18 136.94 132.97 135.33 1,424,396 +1.48(+1.10%)
Dec 29, 2021 134.00 134.00 131.69 133.85 2,115,188 +1.47(+1.11%)
Dec 28, 2021 142.75 143.07 132.20 132.38 3,076,740 -10.09(-7.09%)
Dec 27, 2021 143.57 143.78 141.43 142.47 1,544,448 -0.53(-0.37%)
Dec 23, 2021 143.75 144.96 143.00 143.00 1,565,948 -0.19(-0.14%)
Dec 22, 2021 140.94 143.32 140.94 143.20 1,250,708 +1.72(+1.22%)
Dec 21, 2021 137.42 141.57 136.92 141.47 2,332,992 +6.33(+4.68%)
Dec 20, 2021 137.59 138.08 133.86 135.15 2,485,200 -3.69(-2.66%)
Dec 17, 2021 132.81 140.34 131.96 138.84 5,200,440 +6.50(+4.91%)
Dec 16, 2021 135.06 136.12 131.74 132.34 3,510,340 -2.98(-2.20%)
Dec 15, 2021 134.59 136.32 131.94 135.32 8,295,496 +1.49(+1.11%)
Dec 14, 2021 136.79 138.30 132.43 133.84 5,461,724 -3.57(-2.60%)
Dec 13, 2021 140.98 143.15 137.32 137.40 4,424,808 -4.22(-2.98%)
Dec 10, 2021 140.22 142.14 139.43 141.62 2,078,848 +1.59(+1.13%)
Dec 09, 2021 141.18 143.75 140.00 140.04 2,759,436 -1.17(-0.83%)
Dec 08, 2021 140.00 143.19 138.99 141.21 2,560,268 +1.61(+1.15%)
Dec 07, 2021 134.57 139.90 133.84 139.60 4,663,336 +8.49(+6.48%)
Dec 06, 2021 129.40 132.83 128.18 131.11 4,261,984 +1.23(+0.95%)
Dec 03, 2021 140.27 140.27 128.63 129.87 5,745,044 -10.18(-7.27%)
Dec 02, 2021 137.08 140.42 136.27 140.06 3,284,948 +2.97(+2.17%)
Dec 01, 2021 141.85 142.62 136.70 137.09 3,657,720 -3.56(-2.53%)
Nov 30, 2021 143.00 145.09 140.16 140.65 5,758,948 -2.10(-1.47%)
Nov 29, 2021 147.99 149.51 142.24 142.75 5,260,032 -5.24(-3.54%)
Nov 26, 2021 149.23 152.62 147.36 147.99 1,464,412 -1.66(-1.11%)
Nov 24, 2021 147.50 150.20 145.00 149.65 2,916,404 +2.44(+1.66%)
Nov 23, 2021 153.06 154.51 146.25 147.21 4,234,844 -7.31(-4.73%)
Nov 22, 2021 159.66 160.90 154.50 154.51 3,353,420 -5.78(-3.61%)
Nov 19, 2021 163.40 163.51 158.49 160.29 2,267,916 -1.81(-1.11%)
Nov 18, 2021 164.26 162.25 161.63 162.10 2,017,916 -0.71(-0.44%)
Nov 17, 2021 161.82 163.76 158.75 162.81 3,756,488 +0.81(+0.50%)
Nov 16, 2021 160.99 163.86 160.11 162.01 1,749,364 +1.52(+0.95%)
Nov 15, 2021 162.50 163.50 158.79 160.49 1,145,108 -1.15(-0.71%)
Nov 12, 2021 159.99 162.15 158.61 161.64 1,636,320 +2.29(+1.44%)
Nov 11, 2021 155.62 159.76 155.16 159.35 1,970,240 +4.24(+2.74%)
Nov 10, 2021 157.98 155.10 2,019,644 -4.16(-2.61%)
Nov 09, 2021 158.53 162.00 158.00 159.26 1,589,104 -0.01(-0.01%)
Nov 08, 2021 159.35 160.74 157.37 159.27 1,554,284 +0.41(+0.26%)
Nov 05, 2021 158.26 160.60 156.87 158.87 1,779,876 +1.41(+0.90%)
Nov 04, 2021 154.89 158.23 154.05 157.46 2,272,052 +2.52(+1.63%)
Nov 03, 2021 161.76 162.38 153.81 154.94 3,042,208 -4.97(-3.11%)
Nov 02, 2021 157.66 160.40 155.11 159.91 3,514,564 +3.09(+1.97%)
Nov 01, 2021 156.82 158.62 155.27 156.82 2,920,276 +1.02(+0.65%)
Oct 29, 2021 145.00 156.99 138.10 155.80 5,215,124 +13.22(+9.27%)
Oct 28, 2021 140.43 142.80 142.58 2,022,912 +2.95(+2.11%)
Oct 27, 2021 140.93 141.88 138.39 139.63 1,436,100 -1.78(-1.26%)
Oct 26, 2021 141.94 141.41 1,692,056 -0.68(-0.48%)
Oct 25, 2021 141.75 143.41 140.23 142.09 1,166,576 +0.44(+0.31%)
Oct 22, 2021 142.50 142.50 140.31 141.64 1,336,400 -0.38(-0.27%)
Oct 21, 2021 138.44 142.29 137.50 142.03 1,381,848 +2.93(+2.11%)
Oct 20, 2021 138.65 140.07 137.28 139.09 1,222,460 +1.58(+1.15%)
Oct 19, 2021 136.26 138.20 135.76 137.51 2,685,180 +2.19(+1.62%)
Oct 18, 2021 134.22 135.51 133.00 135.32 2,814,124 -0.80(-0.59%)
Oct 15, 2021 138.92 139.03 135.78 136.12 1,860,832 -2.51(-1.81%)
Oct 14, 2021 138.09 140.29 137.77 138.63 1,909,944 +1.62(+1.18%)
Oct 13, 2021 136.38 137.88 135.44 137.01 2,142,736 +2.40(+1.78%)
Oct 12, 2021 134.66 136.44 133.18 134.62 1,592,416 +2.42(+1.83%)
Oct 11, 2021 131.10 134.32 130.27 132.19 1,255,060 -0.08(-0.06%)
Oct 08, 2021 135.00 136.12 132.14 132.28 1,289,036 -2.52(-1.87%)
Oct 07, 2021 136.25 137.54 134.18 134.80 1,972,984 -0.66(-0.49%)
Oct 06, 2021 134.31 136.38 133.13 135.46 1,932,384 +0.36(+0.27%)
Oct 05, 2021 132.06 136.31 132.06 135.10 2,370,188 +3.36(+2.55%)
Oct 04, 2021 136.25 136.38 130.25 131.74 2,207,568 -5.74(-4.17%)
Oct 01, 2021 137.90 138.09 134.24 137.48 1,772,288 +0.76(+0.56%)
Sep 30, 2021 136.25 138.06 135.69 136.72 2,284,488 +0.32(+0.23%)
Sep 29, 2021 135.00 138.50 134.70 136.40 2,243,940 +2.16(+1.61%)
Sep 28, 2021 135.24 135.63 130.73 134.24 2,231,320 -3.03(-2.21%)
Sep 27, 2021 139.29 139.61 135.26 137.27 2,739,652 -2.92(-2.08%)
Sep 24, 2021 142.73 143.01 139.50 140.19 1,753,376 -3.00(-2.09%)
Sep 23, 2021 143.32 144.75 142.00 143.18 1,869,908 +0.58(+0.40%)
Sep 22, 2021 141.04 144.31 138.00 142.60 2,089,716 +4.16(+3.00%)
Sep 21, 2021 140.39 140.88 138.34 138.45 1,766,624 -0.99(-0.71%)
Sep 20, 2021 140.11 141.56 136.78 139.44 3,131,992 -1.34(-0.96%)
Sep 17, 2021 140.00 141.20 139.01 140.78 3,365,532 -0.50(-0.35%)
Sep 16, 2021 139.00 141.95 138.95 141.28 2,194,316 +3.37(+2.44%)
Sep 15, 2021 136.16 138.45 134.03 137.92 1,438,244 +2.36(+1.74%)
Sep 14, 2021 135.64 137.43 135.03 135.56 1,506,652 +0.45(+0.33%)
Sep 13, 2021 135.37 135.71 131.79 135.11 2,741,692 -2.24(-1.63%)
Sep 10, 2021 139.58 139.94 137.27 137.34 1,510,848 -0.82(-0.59%)
Sep 09, 2021 135.34 139.61 134.56 138.16 2,346,144 +0.53(+0.38%)
Sep 08, 2021 136.47 139.58 136.25 137.64 1,637,052 -0.28(-0.20%)
Sep 07, 2021 136.35 138.74 135.69 137.91 1,838,304 +2.31(+1.70%)
Sep 03, 2021 134.03 136.09 133.03 135.61 1,573,276 +0.68(+0.50%)
Sep 02, 2021 136.45 138.75 134.46 134.93 2,143,496 -1.30(-0.96%)
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.