Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

DexCom, Inc. (DXCM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
413.39+29.87 (+7.79%)
At close: 04:00PM EST
413.39 0.00 (0.00%)
After hours: 04:09PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 28, 2022386.96414.00382.04413.39413.391,427,704
Jan 27, 2022400.15401.88382.02383.52383.52990,400
Jan 26, 2022413.34417.60390.01395.83395.83933,100
Jan 25, 2022416.00418.72399.16406.23406.231,005,400
Jan 24, 2022415.40427.55402.59426.83426.831,202,300
Jan 21, 2022434.44434.44421.18422.10422.10901,300
Jan 20, 2022438.01454.95433.95434.64434.64851,700
Jan 19, 2022435.06448.44434.23435.23435.23841,800
Jan 18, 2022438.81442.96428.55429.87429.87924,500
Jan 14, 2022453.12465.77437.97447.34447.34881,900
Jan 13, 2022489.16489.16455.23455.78455.781,103,000
Jan 12, 2022486.46501.40483.65490.38490.381,106,000
Jan 11, 2022464.07482.70462.29481.17481.171,214,100
Jan 10, 2022444.17462.99435.47462.34462.341,407,400
Jan 07, 2022483.00492.00471.15471.49471.491,233,300
Jan 06, 2022486.13494.44480.40483.00483.00748,700
Jan 05, 2022507.34514.33487.66487.81487.81704,700
Jan 04, 2022517.10519.80502.95512.27512.27757,200
Jan 03, 2022531.80532.79513.00520.79520.79923,400
Dec 31, 2021544.15547.22536.38536.95536.95321,400
Dec 30, 2021532.70547.75531.90541.31541.31356,100
Dec 29, 2021535.98535.98526.76535.40535.40528,800
Dec 28, 2021571.00572.27528.80529.50529.50762,400
Dec 27, 2021574.29575.13565.72569.88569.88386,100
Dec 23, 2021575.00579.85572.01572.01572.01391,400
Dec 22, 2021563.75573.29563.75572.79572.79312,700
Dec 21, 2021549.69566.30547.68565.90565.90582,700
Dec 20, 2021550.36552.33535.45544.89544.89621,300
Dec 17, 2021531.26561.38527.85555.34555.341,296,800
Dec 16, 2021540.23544.49526.97529.36529.36877,500
Dec 15, 2021538.38545.29527.76541.29541.292,074,200
Dec 14, 2021547.15553.21529.73535.34535.341,365,500
Dec 13, 2021563.93572.59549.29549.61549.611,112,700
Dec 10, 2021560.87568.55557.70566.50566.50508,100
Dec 09, 2021564.71575.01560.00560.15560.15690,200
Dec 08, 2021560.00572.75555.97564.85564.85640,100
Dec 07, 2021538.27559.61535.36558.40558.401,165,700
Dec 06, 2021517.59531.32510.49524.43524.431,065,500
Dec 03, 2021561.07561.07514.53519.49519.491,436,100
Dec 02, 2021548.32561.68545.07560.22560.22816,100
Dec 01, 2021567.41570.47546.80548.35548.35899,500
Nov 30, 2021572.00580.35560.63562.59562.591,440,400
Nov 29, 2021591.95598.06568.94571.01571.011,315,000
Nov 26, 2021596.93610.46589.45591.96591.96366,100
Nov 24, 2021589.99600.81580.01598.58598.58729,100
Nov 23, 2021612.26618.06585.00590.00590.001,040,700
Nov 22, 2021638.65643.58618.00618.06618.06838,400
Nov 19, 2021653.58654.04633.94641.18641.18567,000
Nov 18, 2021657.03659.45646.52648.41648.41504,500
Nov 17, 2021647.29655.04635.01651.26651.26939,900
Nov 16, 2021643.97655.45640.45648.03648.03443,200
Nov 15, 2021650.00653.99635.16641.95641.95286,300
Nov 12, 2021639.96648.61634.45646.56646.56409,100
Nov 11, 2021622.46639.05620.63637.39637.39492,600
Nov 10, 2021631.92637.84618.93620.42620.42504,900
Nov 09, 2021634.12647.99632.00637.05637.05397,300
Nov 08, 2021637.41642.96629.47637.09637.09388,600
Nov 05, 2021633.06642.40627.48635.46635.46417,400
Nov 04, 2021619.56632.92616.19629.82629.82568,000
Nov 03, 2021647.05649.54615.25619.74619.74760,400
Nov 02, 2021630.65641.58620.44639.64639.64878,600
Nov 01, 2021627.27634.50612.52627.27627.27729,800
Oct 29, 2021580.00627.96552.39623.21623.211,303,700
Oct 28, 2021561.70571.21556.47570.32570.32506,500
Oct 27, 2021563.73567.53553.55558.54558.54358,900
Oct 26, 2021567.76570.88561.24565.64565.64423,000
Oct 25, 2021567.00573.65560.93568.34568.34291,600
Oct 22, 2021570.00570.00561.23566.57566.57334,100
Oct 21, 2021553.78569.15550.00568.10568.10345,500
Oct 20, 2021554.60560.27549.14556.54556.54305,600
Oct 19, 2021545.04552.79543.03550.05550.05671,300
Oct 18, 2021536.86542.04531.98541.28541.28706,100
Oct 15, 2021555.68556.12543.12544.47544.47465,200
Oct 14, 2021552.35561.17551.09554.51554.51476,900
Oct 13, 2021545.54551.53541.78548.05548.05534,800
Oct 12, 2021538.63545.75532.73538.46538.46398,100
Oct 11, 2021524.41537.27521.08528.78528.78313,800
Oct 08, 2021540.00544.49528.55529.10529.10322,300
Oct 07, 2021545.00550.16536.74539.19539.19493,200
Oct 06, 2021537.23545.52532.52541.83541.83483,000
Oct 05, 2021528.22545.23528.22540.39540.39592,500
Oct 04, 2021545.00545.51521.01526.43526.43551,900
Oct 01, 2021551.58552.35536.94549.92549.92443,000
Sep 30, 2021545.01552.26542.75546.86546.86571,100
Sep 29, 2021539.98554.00538.80545.58545.58561,000
Sep 28, 2021540.94542.51522.92536.94536.94557,800
Sep 27, 2021557.15558.44541.04549.07549.07684,900
Sep 24, 2021570.91572.04558.00560.74560.74438,300
Sep 23, 2021573.28579.00568.01572.73572.73467,500
Sep 22, 2021564.15577.25552.00570.42570.42522,300
Sep 21, 2021561.57563.51553.34553.79553.79441,600
Sep 20, 2021560.45566.22547.12557.76557.76783,000
Sep 17, 2021560.00564.80555.81563.14563.14841,400
Sep 16, 2021556.00567.81555.80565.13565.13548,300
Sep 15, 2021544.65553.79536.13551.67551.67359,600
Sep 14, 2021542.57549.72540.13542.23542.23376,700
Sep 13, 2021541.47542.85527.17540.43540.43685,400
Sep 10, 2021558.33559.75549.08549.38549.38377,100
Sep 09, 2021541.36558.43538.26552.66552.66586,500
Sep 08, 2021545.87558.32545.00550.55550.55409,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement