DXCM - DexCom, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 2020237.77238.70233.09233.94233.94533,900
Jan 23, 2020236.03237.79231.69235.60235.60582,900
Jan 22, 2020233.73239.32233.73235.65235.65524,300
Jan 21, 2020230.70235.97229.80231.62231.621,049,500
Jan 17, 2020236.19236.81230.26230.79230.79530,700
Jan 16, 2020234.72237.63230.22234.41234.41701,000
Jan 15, 2020235.44235.75229.30234.34234.34947,200
Jan 14, 2020236.15241.96233.74235.06235.06823,400
Jan 13, 2020235.00236.08224.01235.84235.841,574,900
Jan 10, 2020241.44242.14235.91237.30237.30627,800
Jan 09, 2020235.01240.78231.12239.27239.27959,200
Jan 08, 2020230.78235.76228.81233.23233.23734,600
Jan 07, 2020225.01234.43225.01231.45231.451,337,800
Jan 06, 2020217.92227.18216.75225.99225.99674,900
Jan 03, 2020216.79219.53215.21218.70218.70542,800
Jan 02, 2020218.56222.63213.69219.38219.38852,600
Dec 31, 2019216.48220.69216.13218.74218.74513,900
Dec 30, 2019217.21218.76213.65216.19216.19469,500
Dec 27, 2019217.45219.33214.02218.11218.11350,900
Dec 26, 2019216.65218.45213.67215.32215.32291,600
Dec 24, 2019216.93219.15216.08216.40216.40215,300
Dec 23, 2019213.67217.62212.47216.39216.39465,800
Dec 20, 2019217.19218.31210.37213.42213.42924,500
Dec 19, 2019219.08220.99214.89216.33216.331,087,800
Dec 18, 2019216.83221.03216.11218.65218.65908,300
Dec 17, 2019213.24217.85208.50217.33217.331,351,500
Dec 16, 2019206.14212.93205.36212.41212.411,508,800
Dec 13, 2019202.00206.13199.52203.83203.831,471,800
Dec 12, 2019211.87213.08201.57202.00202.001,764,200
Dec 11, 2019213.92215.80211.33212.36212.361,222,600
Dec 10, 2019220.50222.97214.39215.53215.531,527,300
Dec 09, 2019224.95227.63220.90221.00221.00760,100
Dec 06, 2019228.40230.26223.61224.76224.76502,900
Dec 05, 2019230.82232.00226.69226.80226.80592,600
Dec 04, 2019228.80230.85226.02229.18229.18682,400
Dec 03, 2019221.34229.76220.32228.66228.66573,300
Dec 02, 2019218.15224.53217.10223.92223.921,119,400
Nov 29, 2019226.10229.69225.27227.31227.31253,200
Nov 27, 2019224.24228.85223.93227.53227.53555,200
Nov 26, 2019226.55227.83223.21224.07224.07870,000
Nov 25, 2019224.00227.52221.70226.79226.79754,200
Nov 22, 2019217.47223.52217.02221.85221.85902,500
Nov 21, 2019221.04222.44215.06218.81218.811,325,200
Nov 20, 2019216.52223.25216.50221.33221.331,515,000
Nov 19, 2019214.45218.93212.51217.58217.581,262,800
Nov 18, 2019209.21214.48208.82213.78213.781,484,200
Nov 15, 2019203.39208.38202.02208.37208.371,167,200
Nov 14, 2019204.81206.53198.71202.81202.81955,100
Nov 13, 2019204.22206.53199.98202.90202.90944,400
Nov 12, 2019204.04208.20202.89206.14206.141,304,300
Nov 11, 2019196.00205.93194.60205.68205.681,518,400
Nov 08, 2019194.10199.62193.50198.08198.082,577,700
Nov 07, 2019185.20200.80183.15194.70194.707,204,500
Nov 06, 2019153.99157.26152.26153.12153.121,266,400
Nov 05, 2019158.49159.87150.41153.56153.561,368,400
Nov 04, 2019158.80159.35155.90158.54158.54833,700
Nov 01, 2019155.60160.05154.64157.30157.30453,800
Oct 31, 2019155.39157.44151.11154.24154.24495,000
Oct 30, 2019155.85156.95153.08155.74155.74399,100
Oct 29, 2019151.83155.68149.46154.84154.84525,000
Oct 28, 2019147.52152.29147.52151.63151.63457,000
Oct 25, 2019146.92149.91145.23147.39147.39492,700
Oct 24, 2019148.21149.29146.46146.97146.97484,900
Oct 23, 2019152.42154.00146.11146.46146.46695,600
Oct 22, 2019157.32158.32150.52150.89150.89437,400
Oct 21, 2019156.99159.61156.07156.62156.62440,100
Oct 18, 2019155.50157.49153.18156.92156.92645,200
Oct 17, 2019154.54158.46153.74156.67156.67501,900
Oct 16, 2019155.79159.48150.48153.87153.87919,200
Oct 15, 2019156.00156.72146.38152.97152.972,077,600
Oct 14, 2019155.76162.14155.10160.18160.18524,400
Oct 11, 2019156.96159.90155.10155.35155.35384,700
Oct 10, 2019153.24155.55151.30154.46154.46356,800
Oct 09, 2019152.08154.99149.55153.90153.90502,000
Oct 08, 2019158.33159.28150.08150.41150.41809,000
Oct 07, 2019159.44161.85157.95159.45159.45657,500
Oct 04, 2019157.21161.32157.21160.37160.37695,000
Oct 03, 2019149.39158.29145.60157.41157.411,020,100
Oct 02, 2019148.19150.00145.79148.89148.89514,500
Oct 01, 2019149.61150.75148.00148.85148.85429,700
Sep 30, 2019148.56150.99146.63149.24149.24565,400
Sep 27, 2019150.55151.97147.10148.51148.51686,300
Sep 26, 2019154.45155.13149.63149.89149.89531,600
Sep 25, 2019153.77154.50149.30153.76153.76514,400
Sep 24, 2019155.03156.59151.31153.46153.46576,700
Sep 23, 2019155.20158.49154.21155.33155.33580,200
Sep 20, 2019155.01157.85152.14154.40154.40995,400
Sep 19, 2019157.51157.51153.48154.99154.99463,200
Sep 18, 2019151.46157.68151.46156.93156.93832,100
Sep 17, 2019150.97155.84149.08153.70153.70930,300
Sep 16, 2019145.49149.67144.78148.68148.68579,700
Sep 13, 2019145.58147.16144.10146.26146.26665,000
Sep 12, 2019147.45149.31146.13147.16147.16758,300
Sep 11, 2019145.87148.83145.05146.70146.70975,000
Sep 10, 2019143.80146.98138.28145.24145.241,659,800
Sep 09, 2019160.06161.16144.84145.37145.371,996,800
Sep 06, 2019167.68167.68160.24160.49160.491,065,500
Sep 05, 2019170.39171.43166.51167.67167.67538,700
Sep 04, 2019172.69172.96169.17169.63169.63719,400
Sep 03, 2019170.00172.60169.30172.26172.26772,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...