Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Wednesday, February 10, 2010, 10:52AM ET - U.S. Markets close in 5 hours and 8 minutes. Dow Down 0.63% Nasdaq Down 0.61%
DexCom, Inc. (DXCM)At 10:36AM ET: 8.73  Down 0.10 (1.13%)  
MORE ON DXCM
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
9-Feb-109.009.068.728.83248,6008.83
8-Feb-109.059.098.858.86139,8008.86
5-Feb-109.069.068.788.99468,2008.99
4-Feb-109.149.218.948.99422,0008.99
3-Feb-109.279.439.109.24137,6009.24
2-Feb-109.349.499.249.34330,1009.34
1-Feb-109.199.379.109.36318,0009.36
29-Jan-109.309.589.059.06812,4009.06
28-Jan-109.549.549.089.24437,2009.24
27-Jan-109.239.609.219.55694,4009.55
26-Jan-109.319.509.249.27446,3009.27
25-Jan-109.469.549.119.37417,5009.37
22-Jan-109.699.719.219.36478,7009.36
21-Jan-1010.0410.049.469.75484,3009.75
20-Jan-1010.0310.199.9210.01431,40010.01
19-Jan-109.6510.209.6510.07739,10010.07
15-Jan-109.499.899.289.702,811,2009.70
14-Jan-109.239.369.199.22185,0009.22
13-Jan-109.479.589.029.22328,5009.22
12-Jan-108.979.468.909.46388,4009.46
11-Jan-109.129.248.949.01204,6009.01
8-Jan-109.209.308.979.04174,6009.04
7-Jan-109.029.348.919.21376,1009.21
6-Jan-108.719.118.648.951,047,8008.95
5-Jan-108.528.798.468.69429,0008.69
4-Jan-108.218.568.218.56373,1008.56
31-Dec-098.148.248.048.07164,4008.07
30-Dec-097.998.127.898.12161,8008.12
29-Dec-097.898.087.808.05194,0008.05
28-Dec-097.787.907.657.87191,7007.87
24-Dec-097.607.767.587.7379,8007.73
23-Dec-097.357.597.357.55342,6007.55
22-Dec-097.237.447.127.33325,9007.33
21-Dec-097.347.487.147.23249,9007.23
18-Dec-097.617.657.217.28547,4007.28
17-Dec-097.677.857.377.54231,8007.54
16-Dec-097.807.807.617.71121,5007.71
15-Dec-097.627.877.497.71124,2007.71
14-Dec-097.657.677.457.6685,0007.66
11-Dec-097.557.757.427.59384,6007.59
10-Dec-097.377.607.367.50262,4007.50
9-Dec-097.167.347.057.33310,7007.33
8-Dec-097.237.327.137.13385,9007.13
7-Dec-097.297.437.257.30268,0007.30
4-Dec-097.337.507.187.47152,3007.47
3-Dec-097.297.547.137.16450,4007.16
2-Dec-097.207.337.167.24206,0007.24
1-Dec-097.287.417.117.20823,2007.20
30-Nov-097.047.387.047.25365,2007.25
27-Nov-097.057.207.007.0064,4007.00
25-Nov-097.347.447.267.2783,4007.27
24-Nov-097.387.387.207.28168,1007.28
23-Nov-097.397.547.347.39128,8007.39
20-Nov-097.247.467.197.27132,1007.27
19-Nov-097.387.447.257.27130,2007.27
18-Nov-097.517.577.357.4287,5007.42
17-Nov-097.577.617.407.5388,9007.53
16-Nov-097.337.697.337.58283,5007.58
13-Nov-097.087.507.087.29176,0007.29
12-Nov-097.387.456.997.02158,8007.02
11-Nov-097.397.507.297.3781,2007.37
10-Nov-097.377.437.157.30145,3007.30
9-Nov-097.487.667.377.41175,9007.41
6-Nov-097.227.497.177.39441,7007.39
5-Nov-096.987.406.987.33297,9007.33
4-Nov-096.927.056.916.94186,9006.94
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions