DXCM - DexCom, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 2018100.3600101.085097.760099.119699.1196608,405
Jun 20, 2018101.2900101.9000100.3200100.6500100.6500761,700
Jun 19, 2018100.8700101.800099.4900100.8100100.8100624,000
Jun 18, 201899.5400101.200098.8100100.8900100.8900742,500
Jun 15, 201896.8700100.510096.290099.720099.72001,059,300
Jun 14, 201899.3700102.100098.060098.530098.53001,575,700
Jun 13, 201899.130099.650098.400098.820098.8200799,600
Jun 12, 201896.0000101.500095.940098.780098.78001,239,800
Jun 11, 201892.740095.850092.060095.010095.0100908,000
Jun 08, 201892.830093.750091.730093.000093.00001,431,600
Jun 07, 201894.200094.240087.690089.490089.49001,079,100
Jun 06, 201895.000095.740093.390094.190094.1900883,600
Jun 05, 201893.120094.440092.200094.430094.4300882,900
Jun 04, 201891.730093.610091.000093.460093.4600989,400
Jun 01, 201888.100093.550088.100092.200092.20001,437,300
May 31, 201887.010089.400086.880087.990087.9900809,100
May 30, 201887.780088.610087.310087.490087.4900486,900
May 29, 201887.430088.570086.550087.150087.15001,072,600
May 25, 201887.920088.400087.060088.000088.0000602,300
May 24, 201887.170087.670086.320087.480087.4800613,600
May 23, 201885.890087.340085.760087.000087.0000388,400
May 22, 201886.740086.740085.860086.290086.2900445,700
May 21, 201887.100087.850086.040086.910086.9100336,300
May 18, 201886.680087.250086.120086.650086.6500432,600
May 17, 201886.270087.940085.820086.910086.9100696,400
May 16, 201887.550087.700086.300086.540086.5400673,100
May 15, 201887.190087.790085.430087.260087.2600719,100
May 14, 201886.310088.600086.310087.940087.94001,099,100
May 11, 201884.910087.070084.750086.800086.8000931,600
May 10, 201885.260085.890084.320084.560084.5600871,700
May 09, 201885.200085.200084.130084.790084.79001,081,100
May 08, 201885.230086.180084.850085.210085.21001,158,100
May 07, 201883.000088.090081.920085.590085.59002,227,300
May 04, 201883.000084.080080.090083.460083.46001,830,600
May 03, 201878.000085.250077.540083.810083.81004,688,300
May 02, 201873.480074.470073.250074.310074.31001,282,200
May 01, 201872.620074.440072.600073.390073.39001,779,800
Apr 30, 201874.650075.280073.030073.180073.1800826,100
Apr 27, 201874.750074.940073.410074.250074.25001,009,800
Apr 26, 201873.730075.190072.840074.490074.49001,462,900
Apr 25, 201874.100074.330073.040073.730073.7300631,700
Apr 24, 201873.420075.070073.090074.430074.4300887,400
Apr 23, 201872.960073.840072.560073.300073.3000877,400
Apr 20, 201872.760073.420072.040072.470072.4700663,100
Apr 19, 201873.310073.500072.290072.740072.7400601,900
Apr 18, 201873.230074.620073.220073.500073.5000771,400
Apr 17, 201873.260074.270072.370073.420073.4200873,900
Apr 16, 201872.850073.490072.380073.070073.0700683,300
Apr 13, 201872.920073.090071.530072.380072.3800510,800
Apr 12, 201870.960073.830070.960072.700072.70001,437,800
Apr 11, 201870.970071.650070.650070.960070.96001,528,000
Apr 10, 201870.890071.880070.680071.280071.28001,300,200
Apr 09, 201870.870071.950069.980070.380070.38001,295,400
Apr 06, 201872.120072.560070.010070.150070.1500809,600
Apr 05, 201872.450073.760072.020072.280072.28001,048,800
Apr 04, 201871.000073.150069.510072.160072.16002,420,200
Apr 03, 201874.330075.070073.700074.690074.69001,358,200
Apr 02, 201874.200075.570073.880074.530074.53001,562,100
Mar 29, 201873.130075.300072.840074.160074.16001,800,100
Mar 28, 201870.330073.980070.000073.280073.28002,367,500
Mar 27, 201870.520072.750069.720069.990069.99002,300,500
Mar 26, 201869.430070.310068.860070.170070.17001,269,200
Mar 23, 201868.380070.920068.350068.800068.80001,806,000
Mar 22, 201867.250069.240066.730066.740066.74001,015,500
Mar 21, 201865.660068.610064.850067.710067.71001,504,200
Mar 20, 201865.260066.010064.690065.590065.5900598,600
Mar 19, 201865.510066.220064.240065.120065.1200783,900
Mar 16, 201865.120066.070064.440065.590065.5900920,700
Mar 15, 201864.980066.000064.150064.890064.8900581,800
Mar 14, 201865.100065.890063.570064.920064.92001,020,800
Mar 13, 201864.040065.900063.500064.910064.91001,585,100
Mar 12, 201859.800064.210059.510064.090064.09001,574,400
Mar 09, 201860.030060.970058.780060.130060.1300971,800
Mar 08, 201861.070061.570059.420060.200060.2000961,600
Mar 07, 201859.490061.150059.420060.840060.84001,449,900
Mar 06, 201855.740060.120055.580059.840059.84001,700,200
Mar 05, 201854.830056.240054.440055.720055.7200853,800
Mar 02, 201853.750055.050053.300054.890054.8900874,500
Mar 01, 201856.130056.180053.500054.030054.03001,224,000
Feb 28, 201855.690057.420054.420056.140056.14001,835,100
Feb 27, 201856.980058.200055.540055.720055.72001,531,900
Feb 26, 201856.250057.070055.700056.970056.9700959,800
Feb 23, 201856.540056.880055.480056.360056.3600705,500
Feb 22, 201857.130058.320056.280056.400056.4000713,100
Feb 21, 201857.310058.090056.030056.880056.88001,048,000
Feb 20, 201857.200057.870056.820057.130057.1300823,000
Feb 16, 201856.790057.780056.360057.340057.3400639,300
Feb 15, 201856.200056.890055.520056.710056.7100782,300
Feb 14, 201854.180056.130054.180055.740055.7400922,300
Feb 13, 201854.680054.960053.590054.670054.6700572,900
Feb 12, 201854.270055.340053.860054.690054.6900694,700
Feb 09, 201854.830055.170052.920054.350054.35001,104,900
Feb 08, 201855.000055.480054.320054.520054.5200945,000
Feb 07, 201855.600055.860054.750054.840054.8400637,100
Feb 06, 201855.230056.620054.360055.610055.61001,186,800
Feb 05, 201857.230058.170055.930056.190056.1900776,000
Feb 02, 201857.570058.590056.860057.280057.2800851,300
Feb 01, 201857.980058.670057.400057.870057.8700720,700
Jan 31, 201859.300059.890058.120058.200058.2000842,500
Jan 30, 201857.750059.660057.150059.310059.31001,052,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...