Skip to main content

Dexcom Inc (NQ: DXCM )

140.14 +0.66 (+0.47%)
Streaming Delayed Price Updated: 11:43 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 39.37 40.00 38.62 39.22 6,157,692 +0.12(+0.31%)
Jul 30, 2019 38.02 39.27 38.02 39.10 2,474,004 +0.71(+1.86%)
Jul 29, 2019 38.46 38.74 37.48 38.38 1,849,044 -0.06(-0.15%)
Jul 26, 2019 38.23 38.78 37.80 38.44 2,022,000 +0.57(+1.51%)
Jul 25, 2019 38.00 38.37 37.67 37.87 1,609,056 -0.37(-0.96%)
Jul 24, 2019 38.13 38.47 37.55 38.24 2,145,100 +0.25(+0.66%)
Jul 23, 2019 38.76 39.12 37.88 37.99 1,857,412 -0.79(-2.04%)
Jul 22, 2019 38.13 39.25 38.13 38.78 3,127,392 +0.63(+1.66%)
Jul 19, 2019 38.43 38.76 37.98 38.15 2,204,800 -0.20(-0.53%)
Jul 18, 2019 36.92 39.00 36.60 38.35 3,644,624 +1.45(+3.94%)
Jul 17, 2019 37.40 37.40 36.19 36.89 2,846,588 -0.57(-1.52%)
Jul 16, 2019 37.88 38.25 37.20 37.46 3,170,092 -0.32(-0.83%)
Jul 15, 2019 37.43 38.07 37.02 37.78 3,604,016 +0.49(+1.30%)
Jul 12, 2019 38.09 38.14 36.47 37.29 3,674,000 -0.83(-2.18%)
Jul 11, 2019 37.88 38.21 37.23 38.12 2,484,184 +0.41(+1.07%)
Jul 10, 2019 37.02 38.24 37.02 37.72 4,376,720 +0.77(+2.10%)
Jul 09, 2019 36.23 36.97 35.99 36.95 2,200,980 +0.54(+1.48%)
Jul 08, 2019 36.62 37.12 36.03 36.41 3,269,700 -0.34(-0.93%)
Jul 05, 2019 35.53 36.83 35.33 36.75 2,286,800 +0.91(+2.53%)
Jul 03, 2019 36.50 36.74 35.80 35.84 3,551,200 -0.58(-1.59%)
Jul 02, 2019 37.95 37.95 36.09 36.42 4,568,792 -1.67(-4.37%)
Jul 01, 2019 37.87 38.27 37.73 38.08 3,826,764 +0.62(+1.66%)
Jun 28, 2019 36.67 37.58 36.46 37.46 5,201,600 +1.00(+2.75%)
Jun 27, 2019 35.62 36.77 35.56 36.46 3,321,072 +1.08(+3.04%)
Jun 26, 2019 36.07 36.25 34.81 35.38 3,986,792 -0.50(-1.39%)
Jun 25, 2019 37.01 37.03 35.83 35.88 4,330,824 -1.03(-2.80%)
Jun 24, 2019 37.71 37.99 36.75 36.91 4,045,356 -0.79(-2.08%)
Jun 21, 2019 38.52 38.79 37.58 37.70 4,741,600 -1.21(-3.12%)
Jun 20, 2019 38.74 39.38 38.54 38.91 3,701,464 +0.47(+1.22%)
Jun 19, 2019 38.21 38.52 37.69 38.45 3,251,808 +0.31(+0.81%)
Jun 18, 2019 38.05 38.35 37.73 38.13 5,094,236 +0.55(+1.46%)
Jun 17, 2019 37.15 37.84 37.00 37.59 4,782,924 +0.58(+1.55%)
Jun 14, 2019 36.58 37.12 36.28 37.01 5,128,400 +0.43(+1.18%)
Jun 13, 2019 36.25 36.88 36.12 36.58 8,167,568 +0.26(+0.72%)
Jun 12, 2019 34.80 36.33 34.80 36.32 8,870,124 +1.69(+4.87%)
Jun 11, 2019 34.14 35.00 34.14 34.63 5,289,788 +0.02(+0.07%)
Jun 10, 2019 31.76 35.32 31.62 34.61 17,191,180 +3.11(+9.89%)
Jun 07, 2019 30.31 31.66 30.11 31.50 6,620,400 +1.32(+4.38%)
Jun 06, 2019 30.76 30.81 29.61 30.17 7,117,608 -0.69(-2.24%)
Jun 05, 2019 31.25 31.68 30.75 30.86 4,455,204 -0.32(-1.03%)
Jun 04, 2019 30.38 31.22 30.23 31.19 3,824,408 +0.95(+3.13%)
Jun 03, 2019 30.27 30.84 29.97 30.24 4,742,840 -0.09(-0.28%)
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%)
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.