DexCom Historical Data - DXCM

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
DexCom Inc DXCM NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.83 0.36% 231.62 235.97 229.80 230.70 230.79 17:41:17
more quote information »

DXCM Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week236.15241.955229.30233.94740,920-4.53-1.92%
1 Month216.93242.14213.65229.95732,99314.696.77%
3 Months151.83242.14149.46210.021,043,94579.7952.55%
6 Months152.53242.14138.28183.59911,63679.0951.85%
1 Year149.00242.14107.44155.831,064,30982.6255.45%
3 Years79.65242.1442.62104.061,214,614151.97190.8%
5 Years57.26242.1442.6294.561,083,522174.36304.51%

DXCM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 21 2020 231.62 0.83 0.36% 230.70 235.97 229.80 1,026,837
Jan 17 2020 230.79 -3.62 -1.54% 236.19 236.81 230.26 515,181
Jan 16 2020 234.41 0.07 0.03% 234.72 237.63 230.22 695,541
Jan 15 2020 234.34 -0.72 -0.31% 236.98 236.98 229.30 941,217
Jan 14 2020 235.06 -0.78 -0.33% 236.15 241.955 233.74 811,739
Jan 13 2020 235.84 -1.46 -0.62% 235.00 239.98 224.01 1,584,170
Jan 10 2020 237.30 -1.97 -0.82% 241.44 242.14 235.91 626,866
Jan 09 2020 239.27 6.04 2.59% 235.01 240.7842 231.12 889,848
Jan 08 2020 233.23 1.78 0.77% 230.78 235.7596 228.67 733,171
Jan 07 2020 231.45 5.46 2.42% 225.01 234.43 225.01 1,308,605
Jan 06 2020 225.99 7.29 3.33% 217.92 227.175 216.75 620,555
Jan 03 2020 218.70 -0.68 -0.31% 216.79 219.525 215.21 479,211
Jan 02 2020 219.38 0.64 0.29% 218.56 222.63 213.6874 842,552
Dec 31 2019 218.74 2.55 1.18% 216.48 220.69 216.1297 512,164
Dec 30 2019 216.19 -1.92 -0.88% 217.21 218.76 213.65 467,751
Dec 27 2019 218.11 2.79 1.3% 217.45 219.3274 214.02 349,816
Dec 26 2019 215.32 -0.68 -0.31% 216.65 218.45 213.67 291,622
Dec 24 2019 216.00 -0.39 -0.18% 216.93 219.15 216.00 215,257
Dec 23 2019 216.39 2.97 1.39% 213.67 217.62 212.47 464,612
See More Historical Prices »
Your Recent History
NASDAQ
DXCM
DexCom
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200122 00:03:32