DexCom Historical Data - DXCM

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
DexCom Inc DXCM NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  3.75 1.72% 221.33 223.25 216.50 216.52 217.58 17:04:24
more quote information »

DXCM Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week204.22223.25198.9244209.951,157,46517.118.38%
1 Month152.42223.25145.23188.111,282,73668.9145.21%
3 Months172.88223.25138.28170.33924,33048.4528.03%
6 Months117.01223.25113.63156.35978,063104.3289.15%
1 Year117.31223.25105.05141.451,168,212104.0288.67%
3 Years71.27223.2542.6297.271,247,083150.06210.55%
5 Years50.33223.2542.6290.371,074,300171.00339.76%

DXCM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 19 2019 217.58 3.80 1.78% 213.79 218.93 212.51 1,251,557
Nov 18 2019 213.78 5.41 2.6% 209.21 214.48 208.82 1,482,782
Nov 15 2019 208.37 5.56 2.74% 203.40 208.38 202.02 1,166,606
Nov 14 2019 202.81 -0.09 -0.04% 204.81 206.525 198.9244 947,925
Nov 13 2019 202.90 -3.24 -1.57% 204.22 206.53 199.9756 938,455
Nov 12 2019 206.14 0.46 0.22% 204.04 208.20 202.89 1,302,834
Nov 11 2019 205.68 7.60 3.84% 196.00 205.9262 194.60 1,518,183
Nov 08 2019 198.08 3.38 1.74% 194.10 199.624 193.50 2,560,638
Nov 07 2019 194.70 41.58 27.16% 185.20 200.6562 183.98 7,379,356
Nov 06 2019 153.12 -0.45 -0.29% 153.99 157.255 152.265 1,057,078
Nov 05 2019 153.57 -4.97 -3.13% 158.49 160.00 150.41 1,358,394
Nov 04 2019 158.54 1.24 0.79% 158.80 159.50 155.90 721,391
Nov 01 2019 157.30 3.06 1.98% 155.60 160.05 154.64 452,333
Oct 31 2019 154.24 -1.50 -0.96% 155.39 157.4368 151.11 487,779
Oct 30 2019 155.74 0.90 0.58% 155.85 156.95 153.08 398,699
Oct 29 2019 154.84 3.21 2.12% 151.83 155.68 149.46 524,278
Oct 28 2019 151.63 4.24 2.88% 147.52 152.29 147.52 434,846
Oct 25 2019 147.39 0.42 0.29% 146.92 149.91 145.23 491,952
Oct 24 2019 146.97 0.51 0.35% 148.21 149.29 146.46 484,520
Oct 23 2019 146.46 -4.43 -2.94% 152.42 154.00 146.11 695,113
Oct 22 2019 150.89 -5.73 -3.66% 157.32 158.32 150.52 434,930
Oct 21 2019 156.62 -0.30 -0.19% 156.99 159.6088 156.0726 428,033
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.