FinancialContent is the trusted provider of stock market information to the media industry.
Dexcom (NQ: DXCM)
224.76 USD  -2.04 (-0.90%)
Official Closing Price  /  Updated: 5:11 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 06, 2019 228.40 230.26 223.61 224.76 502,800 -2.04(-0.90%)
Dec 05, 2019 230.82 232.00 226.69 226.80 592,647 -2.38(-1.04%)
Dec 04, 2019 228.80 230.85 226.02 229.18 682,409 +0.52(+0.23%)
Dec 03, 2019 221.34 229.76 220.32 228.66 576,034 +4.74(+2.12%)
Dec 02, 2019 218.15 224.53 217.10 223.92 1,120,930 -3.39(-1.49%)
Nov 29, 2019 226.10 229.69 225.27 227.31 253,200 -0.22(-0.10%)
Nov 27, 2019 224.24 228.85 223.93 227.53 556,300 +3.46(+1.54%)
Nov 26, 2019 226.55 227.83 223.21 224.07 886,130 -2.72(-1.20%)
Nov 25, 2019 224.00 227.52 221.70 226.79 754,219 +4.94(+2.23%)
Nov 22, 2019 217.47 223.52 217.02 221.85 909,800 +3.04(+1.39%)
Nov 21, 2019 221.04 222.44 215.06 218.81 1,326,544 -2.52(-1.14%)
Nov 20, 2019 216.52 223.25 216.50 221.33 1,515,038 +3.75(+1.72%)
Nov 19, 2019 214.45 218.93 212.51 217.58 1,262,823 +3.80(+1.78%)
Nov 18, 2019 209.21 214.48 208.82 213.78 1,484,223 +5.41(+2.60%)
Nov 15, 2019 203.39 208.38 202.02 208.37 1,170,900 +5.56(+2.74%)
Nov 14, 2019 204.81 206.52 198.71 202.81 966,884 -0.09(-0.04%)
Nov 13, 2019 204.22 206.53 199.98 202.90 945,220 -3.24(-1.57%)
Nov 12, 2019 204.04 208.20 202.89 206.14 1,304,340 +0.46(+0.22%)
Nov 11, 2019 196.00 205.93 194.60 205.68 1,518,606 +7.60(+3.84%)
Nov 08, 2019 194.10 199.62 193.50 198.08 2,581,700 +3.38(+1.74%)
Nov 07, 2019 185.20 200.80 183.15 194.70 7,214,434 +41.58(+27.16%)
Nov 06, 2019 153.99 157.26 152.26 153.12 1,371,606 -0.44(-0.29%)
Nov 05, 2019 158.49 159.87 150.41 153.56 1,369,920 -4.98(-3.14%)
Nov 04, 2019 158.80 159.35 155.90 158.54 833,652 +1.24(+0.79%)
Nov 01, 2019 155.60 160.05 154.64 157.30 454,600 +3.06(+1.98%)
Oct 31, 2019 155.39 157.44 151.11 154.24 497,262 -1.50(-0.96%)
Oct 30, 2019 155.85 156.95 153.08 155.74 399,774 +0.90(+0.58%)
Oct 29, 2019 151.83 155.68 149.46 154.84 526,004 +3.21(+2.12%)
Oct 28, 2019 147.52 152.29 147.52 151.63 457,734 +4.24(+2.88%)
Oct 25, 2019 146.92 149.91 145.23 147.39 493,500 +0.42(+0.29%)
Oct 24, 2019 148.21 149.29 146.46 146.97 485,858 +0.51(+0.35%)
Oct 23, 2019 152.42 154.00 146.11 146.46 697,121 -4.43(-2.94%)
Oct 22, 2019 157.32 158.32 150.52 150.89 437,848 -5.73(-3.66%)
Oct 21, 2019 156.99 159.61 156.07 156.62 442,132 -0.30(-0.19%)
Oct 18, 2019 155.50 157.49 153.18 156.92 653,100 +0.25(+0.16%)
Oct 17, 2019 154.54 158.46 153.74 156.67 505,734 +2.80(+1.82%)
Oct 16, 2019 155.79 159.48 150.48 153.87 920,021 +0.90(+0.59%)
Oct 15, 2019 156.00 156.72 146.38 152.97 2,079,687 -7.21(-4.50%)
Oct 14, 2019 155.76 162.14 155.10 160.18 525,178 +4.83(+3.11%)
Oct 11, 2019 156.96 159.90 155.10 155.35 385,300 +0.89(+0.58%)
Oct 10, 2019 153.24 155.55 151.30 154.46 358,356 +0.56(+0.36%)
Oct 09, 2019 152.08 154.99 149.55 153.90 504,866 +3.49(+2.32%)
Oct 08, 2019 158.33 159.28 150.08 150.41 809,081 -9.04(-5.67%)
Oct 07, 2019 159.44 161.85 157.95 159.45 657,486 -0.92(-0.57%)
Oct 04, 2019 157.21 161.32 157.21 160.37 695,100 +2.96(+1.88%)
Oct 03, 2019 149.39 158.29 145.60 157.41 1,020,118 +8.52(+5.72%)
Oct 02, 2019 148.19 149.99 145.79 148.89 514,456 +0.04(+0.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.