Skip to main content

Dexcom Inc (NQ: DXCM )

139.94 +0.46 (+0.33%)
Streaming Delayed Price Updated: 12:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 29.75 30.58 29.27 30.32 3,173,200 +0.35(+1.17%)
May 30, 2019 29.65 30.27 29.21 29.98 3,237,064 +0.33(+1.10%)
May 29, 2019 29.83 29.93 28.98 29.65 4,685,988 -0.53(-1.75%)
May 28, 2019 29.75 30.71 29.75 30.18 5,816,140 +0.43(+1.46%)
May 24, 2019 28.79 29.75 28.60 29.74 2,794,400 +1.13(+3.94%)
May 23, 2019 29.43 29.45 28.41 28.61 2,504,924 -1.07(-3.61%)
May 22, 2019 29.47 29.73 29.34 29.69 3,911,252 +0.04(+0.13%)
May 21, 2019 29.83 30.21 29.64 29.65 2,843,684 +0.03(+0.10%)
May 20, 2019 29.25 29.95 28.85 29.62 2,754,608 +0.11(+0.36%)
May 17, 2019 29.66 29.84 29.16 29.51 2,631,600 -0.34(-1.15%)
May 16, 2019 30.24 30.84 29.80 29.85 3,519,268 -0.52(-1.71%)
May 15, 2019 29.73 30.84 29.60 30.37 4,237,728 +0.31(+1.03%)
May 14, 2019 29.14 30.30 29.14 30.06 5,315,200 +1.00(+3.44%)
May 13, 2019 29.04 29.33 28.68 29.06 3,985,768 -0.64(-2.14%)
May 10, 2019 29.23 29.80 28.61 29.70 4,139,600 +0.40(+1.35%)
May 09, 2019 29.20 29.58 28.88 29.30 3,387,284 -0.26(-0.86%)
May 08, 2019 29.74 30.20 29.27 29.56 2,812,204 -0.34(-1.15%)
May 07, 2019 30.28 30.54 29.41 29.90 4,250,968 -0.65(-2.13%)
May 06, 2019 29.66 30.89 29.66 30.55 5,241,500 -0.19(-0.60%)
May 03, 2019 30.36 31.44 29.91 30.74 6,056,000 +0.64(+2.14%)
May 02, 2019 29.62 30.93 29.50 30.09 9,842,380 +0.44(+1.48%)
May 01, 2019 30.63 31.20 29.31 29.66 7,096,988 -0.61(-2.02%)
Apr 30, 2019 31.04 31.43 30.24 30.27 4,679,340 -0.84(-2.70%)
Apr 29, 2019 31.21 31.36 30.38 31.11 3,883,976 +0.07(+0.21%)
Apr 26, 2019 29.71 31.12 29.71 31.04 5,118,400 +1.51(+5.12%)
Apr 25, 2019 29.82 30.03 29.31 29.53 3,254,524 -0.17(-0.59%)
Apr 24, 2019 29.45 29.96 29.06 29.70 2,829,716 +0.20(+0.67%)
Apr 23, 2019 29.31 29.84 28.58 29.51 5,424,888 +0.36(+1.22%)
Apr 22, 2019 28.43 29.21 28.30 29.15 2,887,480 +0.58(+2.03%)
Apr 18, 2019 27.96 28.70 26.86 28.57 6,113,600 +0.73(+2.61%)
Apr 17, 2019 29.45 29.45 27.44 27.84 8,180,576 -1.60(-5.42%)
Apr 16, 2019 30.17 30.22 29.22 29.44 3,778,300 -0.30(-1.02%)
Apr 15, 2019 29.37 30.00 29.17 29.74 3,651,700 +0.27(+0.92%)
Apr 12, 2019 29.88 30.07 29.45 29.47 2,690,000 -0.36(-1.19%)
Apr 11, 2019 29.80 30.36 29.37 29.82 4,505,004 +0.11(+0.35%)
Apr 10, 2019 28.76 29.95 28.56 29.72 4,485,840 +0.91(+3.18%)
Apr 09, 2019 28.55 29.04 28.50 28.80 3,036,476 +0.07(+0.23%)
Apr 08, 2019 29.29 29.43 28.39 28.74 4,508,632 -0.49(-1.68%)
Apr 05, 2019 29.45 29.64 29.07 29.23 3,912,400 -0.06(-0.20%)
Apr 04, 2019 29.61 29.78 29.03 29.29 3,348,180 -0.13(-0.45%)
Apr 03, 2019 29.46 29.70 28.73 29.42 7,589,740 +0.18(+0.61%)
Apr 02, 2019 28.84 29.43 28.38 29.25 6,790,260 +0.45(+1.57%)
Apr 01, 2019 29.99 30.25 28.50 28.79 7,686,116 -0.98(-3.30%)
Mar 29, 2019 29.75 29.97 29.28 29.77 4,223,600 +0.18(+0.61%)
Mar 28, 2019 28.82 29.97 28.16 29.59 6,801,840 +0.71(+2.46%)
Mar 27, 2019 30.16 30.23 28.69 28.89 9,857,656 -1.35(-4.47%)
Mar 26, 2019 31.18 31.40 30.04 30.24 6,966,312 -0.78(-2.52%)
Mar 25, 2019 32.00 32.06 30.38 31.02 8,975,308 -1.24(-3.84%)
Mar 22, 2019 35.17 35.24 31.98 32.26 15,786,400 -3.28(-9.24%)
Mar 21, 2019 36.38 36.90 35.08 35.54 7,522,648 -0.84(-2.31%)
Mar 20, 2019 36.75 37.02 36.28 36.38 3,434,644 -0.35(-0.97%)
Mar 19, 2019 36.55 36.91 36.12 36.73 5,968,004 +0.20(+0.54%)
Mar 18, 2019 38.01 38.72 36.38 36.54 5,891,400 -1.21(-3.21%)
Mar 15, 2019 36.74 38.07 36.50 37.75 12,289,600 +1.04(+2.83%)
Mar 14, 2019 36.80 36.88 36.12 36.71 5,398,140 -0.15(-0.41%)
Mar 13, 2019 35.56 37.54 35.38 36.87 6,708,916 +0.92(+2.55%)
Mar 12, 2019 35.98 36.17 35.09 35.95 5,831,184 -0.08(-0.21%)
Mar 11, 2019 35.75 36.26 35.48 36.02 3,807,468 +0.21(+0.59%)
Mar 08, 2019 35.39 35.85 34.90 35.81 2,963,600 +0.04(+0.12%)
Mar 07, 2019 35.90 36.49 35.17 35.77 2,582,112 -0.09(-0.24%)
Mar 06, 2019 36.74 37.02 35.61 35.85 5,226,444 -0.89(-2.42%)
Mar 05, 2019 35.41 37.46 34.75 36.74 5,425,256 +1.37(+3.87%)
Mar 04, 2019 35.97 36.23 34.51 35.38 5,886,440 -0.50(-1.39%)
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.