DXCM

DexCom Historical Data

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 Low Price High Price Open Price Previous Close Last Traded
1.70 0.39% 440.70 435.02 456.23 440.88 439.00 19:03:07
more quote information »

DXCM Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week434.78456.23425.01442.05775,7475.921.36%
1 Month439.33456.23381.12424.31928,8561.370.31%
3 Months397.00456.23336.02399.341,145,69243.7011.01%
6 Months239.33456.23181.17343.071,441,000201.3784.14%
1 Year146.41456.23138.28285.051,155,948294.29201.0%
3 Years70.98456.2342.62155.301,274,028369.72520.88%
5 Years92.49456.2342.62128.441,159,579348.21376.48%

DXCM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 07 2020 440.70 1.70 0.39% 440.88 456.23 435.02 923,323
Aug 06 2020 439.00 -12.79 -2.83% 452.41 452.89 429.56 832,965
Aug 05 2020 451.79 9.90 2.24% 441.75 455.00 436.605 710,123
Aug 04 2020 441.89 -1.78 -0.4% 442.095 442.1869 434.635 637,769
Aug 03 2020 443.67 8.13 1.87% 440.62 449.4477 432.39 836,090
Jul 31 2020 435.54 4.18 0.97% 434.78 442.1266 425.01 861,790
Jul 30 2020 431.36 4.28 1.0% 423.35 432.23 416.24 846,866
Jul 29 2020 427.08 9.29 2.22% 429.83 444.72 411.68 1,849,744
Jul 28 2020 417.79 -5.64 -1.33% 423.17 431.535 416.60 1,106,707
Jul 27 2020 423.43 1.68 0.4% 428.16 428.16 411.58 802,753
Jul 24 2020 421.75 1.74 0.41% 420.46 424.8771 402.65 626,517
Jul 23 2020 420.01 -6.14 -1.44% 427.26 437.67 416.04 741,409
Jul 22 2020 426.15 -2.87 -0.67% 430.82 434.74 417.68 443,504
Jul 21 2020 429.02 -3.35 -0.77% 432.37 438.00 420.3801 608,818
Jul 20 2020 432.37 7.94 1.87% 430.76 437.00 419.72 721,754
Jul 17 2020 424.43 11.21 2.71% 416.66 429.75 413.25 798,990
Jul 16 2020 413.22 -4.72 -1.13% 413.13 416.22 400.71 554,767
Jul 15 2020 417.94 7.60 1.85% 414.25 419.99 407.23 808,166
Jul 14 2020 410.34 6.11 1.51% 398.63 411.32 381.12 1,523,171
Jul 13 2020 404.23 -35.41 -8.05% 441.43 449.82 402.45 1,531,153
Jul 10 2020 439.64 -0.86 -0.2% 439.33 442.73 433.00 1,131,757
Jul 09 2020 440.50 5.39 1.24% 435.80 445.52 428.50 1,053,644
Jul 08 2020 435.11 9.25 2.17% 429.26 435.40 425.86 870,093
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.