Dexcom (NQ: DXCM )

389.31 USD +3.10 (+0.80%)
Official Closing Price Updated: 7:20 PM EDT, Sep 18, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2020 390.82 401.06 381.01 389.31 1,594,600 +3.10(+0.80%)
Sep 17, 2020 382.62 389.60 375.62 386.21 1,166,504 -7.71(-1.96%)
Sep 16, 2020 399.83 403.97 391.52 393.92 641,628 -4.05(-1.02%)
Sep 15, 2020 398.58 400.48 391.98 397.97 444,657 +4.36(+1.11%)
Sep 14, 2020 386.21 399.73 386.10 393.61 616,179 +10.15(+2.65%)
Sep 11, 2020 396.05 399.40 377.81 383.46 603,000 -6.56(-1.68%)
Sep 10, 2020 405.33 405.67 388.55 390.02 789,328 -11.66(-2.90%)
Sep 09, 2020 398.45 403.86 390.24 401.68 756,476 +12.49(+3.21%)
Sep 08, 2020 390.89 396.18 383.18 389.19 728,275 -9.05(-2.27%)
Sep 04, 2020 412.64 414.82 377.35 398.24 1,258,800 -14.71(-3.56%)
Sep 03, 2020 436.00 446.46 409.00 412.95 1,529,346 -34.76(-7.76%)
Sep 02, 2020 423.91 449.98 413.02 447.71 1,555,364 +25.52(+6.04%)
Sep 01, 2020 423.02 431.29 419.91 422.19 624,467 -3.22(-0.76%)
Aug 31, 2020 418.04 427.83 412.60 425.41 667,345 +6.46(+1.54%)
Aug 28, 2020 428.32 431.02 417.80 418.95 502,200 -8.80(-2.06%)
Aug 27, 2020 425.27 431.22 413.02 427.75 658,746 +2.06(+0.48%)
Aug 26, 2020 425.64 433.52 423.03 425.69 565,375 -4.38(-1.02%)
Aug 25, 2020 411.41 430.70 411.09 430.07 506,274 +7.28(+1.72%)
Aug 24, 2020 427.74 428.99 414.50 422.79 532,426 -4.11(-0.96%)
Aug 21, 2020 432.88 434.80 424.00 426.90 584,600 -4.98(-1.15%)
Aug 20, 2020 431.91 441.06 431.50 431.88 485,108 -1.00(-0.23%)
Aug 19, 2020 438.72 441.28 429.04 432.88 466,274 -4.34(-0.99%)
Aug 18, 2020 445.16 446.31 434.08 437.22 507,885 -3.70(-0.84%)
Aug 17, 2020 428.97 441.84 427.43 440.92 533,112 +15.76(+3.71%)
Aug 14, 2020 436.50 440.45 423.10 425.16 474,500 -10.34(-2.37%)
Aug 13, 2020 432.80 439.99 430.74 435.50 605,715 +7.61(+1.78%)
Aug 12, 2020 412.20 430.42 412.20 427.89 616,359 +16.74(+4.07%)
Aug 11, 2020 415.01 419.21 403.15 411.15 818,501 -10.07(-2.39%)
Aug 10, 2020 439.31 439.83 406.21 421.22 1,113,450 -19.48(-4.42%)
Aug 07, 2020 440.88 456.23 435.02 440.70 928,800 +1.70(+0.39%)
Aug 06, 2020 452.41 452.89 429.56 439.00 835,498 -12.79(-2.83%)
Aug 05, 2020 441.75 455.00 436.61 451.79 714,624 +9.90(+2.24%)
Aug 04, 2020 442.10 442.82 434.64 441.89 644,341 -1.78(-0.40%)
Aug 03, 2020 440.62 449.45 432.39 443.67 845,292 +8.13(+1.87%)
Jul 31, 2020 434.78 442.13 425.01 435.54 865,100 +4.18(+0.97%)
Jul 30, 2020 423.35 432.23 416.24 431.36 848,762 +4.28(+1.00%)
Jul 29, 2020 429.83 444.72 411.68 427.08 1,866,715 +9.29(+2.22%)
Jul 28, 2020 423.17 431.54 416.60 417.79 1,136,670 -5.64(-1.33%)
Jul 27, 2020 428.16 428.16 411.58 423.43 817,945 +1.68(+0.40%)
Jul 24, 2020 420.46 424.88 402.65 421.75 629,100 +1.74(+0.41%)
Jul 23, 2020 427.26 437.67 416.04 420.01 743,532 -6.14(-1.44%)
Jul 22, 2020 430.82 434.74 417.68 426.15 451,182 -2.87(-0.67%)
Jul 21, 2020 432.37 435.00 420.38 429.02 610,357 -3.35(-0.77%)
Jul 20, 2020 430.76 437.00 427.39 432.37 730,096 +7.94(+1.87%)
Jul 17, 2020 416.66 429.75 413.25 424.43 820,200 +11.21(+2.71%)
Jul 16, 2020 413.13 416.22 400.71 413.22 554,990 -4.72(-1.13%)
Jul 15, 2020 415.00 419.99 407.23 417.94 811,920 +7.60(+1.85%)
Jul 14, 2020 396.56 411.32 381.12 410.34 1,527,083 +6.11(+1.51%)
Jul 13, 2020 441.43 446.50 402.45 404.23 1,547,139 -35.41(-8.05%)
Jul 10, 2020 439.33 442.73 433.00 439.64 1,105,000 -0.86(-0.20%)
Jul 09, 2020 435.80 445.52 428.50 440.50 1,068,591 +4.48(+1.03%)
Jul 08, 2020 429.26 436.02 426.09 436.02 899,080 +10.16(+2.39%)
Jul 07, 2020 427.40 439.49 424.18 425.86 1,032,108 +2.68(+0.63%)
Jul 06, 2020 412.20 432.90 408.81 423.18 1,242,698 +15.83(+3.89%)
Jul 02, 2020 402.22 415.48 398.06 407.35 1,082,100 +7.14(+1.78%)
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.