Dexcom (NQ: DXCM )

570.42 USD +16.63 (+3.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2021 564.15 577.25 552.00 570.42 522,429 +16.63(+3.00%)
Sep 21, 2021 561.57 563.51 553.34 553.79 441,656 -3.97(-0.71%)
Sep 20, 2021 560.45 566.22 547.12 557.76 782,998 -5.38(-0.96%)
Sep 17, 2021 560.00 564.80 556.05 563.14 841,383 -1.99(-0.35%)
Sep 16, 2021 556.00 567.81 555.80 565.13 548,579 +13.46(+2.44%)
Sep 15, 2021 544.65 553.79 536.13 551.67 359,561 +9.44(+1.74%)
Sep 14, 2021 542.57 549.72 540.13 542.23 376,663 +1.80(+0.33%)
Sep 13, 2021 541.47 542.85 527.17 540.43 685,423 -8.95(-1.63%)
Sep 10, 2021 558.33 559.75 549.08 549.38 377,712 -3.28(-0.59%)
Sep 09, 2021 541.36 558.43 538.26 552.66 586,536 +2.11(+0.38%)
Sep 08, 2021 545.87 558.32 545.00 550.55 409,263 -1.11(-0.20%)
Sep 07, 2021 545.41 554.96 542.75 551.66 459,576 +9.23(+1.70%)
Sep 03, 2021 536.12 544.38 532.13 542.43 393,319 +2.72(+0.50%)
Sep 02, 2021 545.81 555.00 537.85 539.71 535,874 -5.21(-0.96%)
Sep 01, 2021 531.90 547.53 526.94 544.92 837,645 +15.50(+2.93%)
Aug 31, 2021 523.55 530.44 518.03 529.42 580,217 +7.88(+1.51%)
Aug 30, 2021 521.59 526.95 517.70 521.54 529,932 +0.83(+0.16%)
Aug 27, 2021 518.61 524.79 514.43 520.71 387,189 +3.65(+0.71%)
Aug 26, 2021 517.24 528.30 514.41 517.06 562,957 -0.50(-0.10%)
Aug 25, 2021 514.40 519.19 511.70 517.56 240,494 +2.26(+0.44%)
Aug 24, 2021 508.00 522.46 508.00 515.30 390,954 +2.58(+0.50%)
Aug 23, 2021 517.96 517.96 509.11 512.72 470,869 -6.27(-1.21%)
Aug 20, 2021 505.10 522.84 503.03 518.99 497,640 +13.44(+2.66%)
Aug 19, 2021 506.15 512.45 504.02 505.55 560,381 -3.99(-0.78%)
Aug 18, 2021 508.80 514.15 508.52 509.54 539,443 -0.70(-0.14%)
Aug 17, 2021 504.36 511.56 501.97 510.24 338,008 +4.06(+0.80%)
Aug 16, 2021 492.17 507.27 488.85 506.18 468,195 +14.77(+3.01%)
Aug 13, 2021 491.26 495.40 487.00 491.41 336,883 -1.44(-0.29%)
Aug 12, 2021 492.26 499.33 490.26 492.85 446,712 +2.59(+0.53%)
Aug 11, 2021 502.02 504.02 488.54 490.26 1,018,672 -9.68(-1.94%)
Aug 10, 2021 516.98 518.26 499.05 499.94 765,919 -17.64(-3.41%)
Aug 09, 2021 517.84 523.85 512.72 517.58 1,000,548 +0.94(+0.18%)
Aug 06, 2021 519.25 522.11 506.00 516.64 550,522 -7.29(-1.39%)
Aug 05, 2021 513.41 525.37 508.26 523.93 449,029 +9.40(+1.83%)
Aug 04, 2021 520.80 527.10 513.15 514.53 1,157,361 -6.69(-1.28%)
Aug 03, 2021 512.36 522.81 511.23 521.22 536,068 +9.87(+1.93%)
Aug 02, 2021 517.19 517.22 497.50 511.35 713,472 -4.16(-0.81%)
Jul 30, 2021 476.70 524.31 473.24 515.51 2,418,407 +59.46(+13.04%)
Jul 29, 2021 459.64 466.20 455.41 456.05 747,863 -3.87(-0.84%)
Jul 28, 2021 448.56 461.00 447.60 459.92 440,533 +11.34(+2.53%)
Jul 27, 2021 452.29 454.58 445.27 448.58 479,190 -4.00(-0.88%)
Jul 26, 2021 458.79 458.79 450.73 452.58 386,742 -8.14(-1.77%)
Jul 23, 2021 452.65 463.22 450.37 460.72 609,467 +9.83(+2.18%)
Jul 22, 2021 448.76 452.76 446.14 450.89 345,121 +3.91(+0.87%)
Jul 21, 2021 449.49 449.80 437.00 446.98 435,104 -0.72(-0.16%)
Jul 20, 2021 434.88 451.33 431.15 447.70 788,627 +12.65(+2.91%)
Jul 19, 2021 443.32 451.47 431.96 435.05 786,370 -13.64(-3.04%)
Jul 16, 2021 442.55 451.43 440.97 448.69 682,790 +7.27(+1.65%)
Jul 15, 2021 438.94 442.17 433.91 441.42 545,247 +0.93(+0.21%)
Jul 14, 2021 448.49 449.74 438.84 440.49 520,578 -5.90(-1.32%)
Jul 13, 2021 445.38 449.82 442.03 446.39 492,833 +0.62(+0.14%)
Jul 12, 2021 445.42 448.86 441.53 445.77 375,504 +5.04(+1.14%)
Jul 09, 2021 445.12 445.49 436.29 440.73 510,224 -6.24(-1.40%)
Jul 08, 2021 440.17 447.33 435.42 446.97 631,169 -0.55(-0.12%)
Jul 07, 2021 444.48 449.14 437.13 447.52 940,726 +6.87(+1.56%)
Jul 06, 2021 432.05 442.60 428.12 440.65 546,897 +9.06(+2.10%)
Jul 02, 2021 428.46 433.00 426.20 431.59 367,052 +4.75(+1.11%)
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.