UK markets closed

DexCom, Inc. (DXCM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
134.20+0.34 (+0.25%)
As of 02:48PM EDT. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 2024134.36135.98133.58134.20134.201,105,185
17 Apr 2024136.07136.64132.88133.86133.863,222,200
16 Apr 2024135.29137.82133.21136.52136.523,036,300
15 Apr 2024137.81138.01134.50134.56134.562,553,500
12 Apr 2024138.02138.77134.28136.14136.142,412,900
11 Apr 2024140.10141.25138.15139.62139.622,070,100
10 Apr 2024138.81140.65137.42140.32140.321,847,000
09 Apr 2024140.78141.99138.53140.45140.452,777,000
08 Apr 2024139.53140.91137.47139.94139.942,285,600
05 Apr 2024133.13139.11131.74138.93138.932,427,100
04 Apr 2024139.56139.71133.23133.34133.343,034,300
03 Apr 2024136.73139.96136.59138.51138.511,734,900
02 Apr 2024136.33137.99135.21136.65136.652,376,500
01 Apr 2024138.79139.62136.98137.94137.941,862,400
28 Mar 2024139.98140.80138.51138.70138.702,519,900
27 Mar 2024141.55141.87138.12139.48139.482,031,700
26 Mar 2024140.69142.00138.50139.93139.933,096,100
25 Mar 2024133.39140.88133.39140.10140.103,917,400
22 Mar 2024133.54134.38131.36133.18133.181,426,200
21 Mar 2024133.48136.45133.15133.41133.412,185,500
20 Mar 2024134.87135.81131.31132.53132.531,921,500
19 Mar 2024133.83134.33131.64134.17134.172,267,900
18 Mar 2024131.68135.58131.51134.72134.722,661,600
15 Mar 2024130.95131.82128.62130.46130.463,965,200
14 Mar 2024132.44133.00128.72129.50129.502,589,800
13 Mar 2024136.10137.46131.53131.68131.682,945,500
12 Mar 2024133.00136.73130.74135.38135.383,364,100
11 Mar 2024134.65136.40133.01133.04133.043,227,900
08 Mar 2024134.00136.25132.33135.25135.253,761,200
07 Mar 2024135.60137.93132.26133.24133.245,021,500
06 Mar 2024126.10133.94124.12133.72133.729,510,500
05 Mar 2024123.08123.91120.90121.78121.783,543,600
04 Mar 2024121.76124.30120.51122.30122.303,477,400
01 Mar 2024114.37122.23113.69121.74121.744,530,500
29 Feb 2024115.09115.56114.03115.07115.073,556,900
28 Feb 2024115.61115.71113.05114.22114.222,764,000
27 Feb 2024116.25116.42114.55115.32115.322,269,300
26 Feb 2024116.35118.19115.85116.17116.172,812,700
23 Feb 2024117.13118.49116.01116.26116.266,214,000
22 Feb 2024117.55118.00115.36117.50117.503,037,200
21 Feb 2024117.00117.96115.30116.39116.392,933,600
20 Feb 2024116.73119.10116.73117.87117.873,198,900
16 Feb 2024116.83118.81116.32117.05117.053,971,400
15 Feb 2024117.08118.51116.05117.69117.693,125,500
14 Feb 2024117.03117.70114.96116.75116.753,158,200
13 Feb 2024116.52120.24116.26117.03117.033,308,200
12 Feb 2024119.53120.50117.14118.42118.425,252,200
09 Feb 2024123.00124.99120.29120.47120.475,639,200
08 Feb 2024127.20127.37125.21127.05127.054,298,600
07 Feb 2024124.92127.13124.28126.61126.612,246,600
06 Feb 2024121.81124.98120.43124.92124.921,988,200
05 Feb 2024120.71121.80119.60121.23121.232,714,700
02 Feb 2024122.21122.45119.63120.96120.962,559,400
01 Feb 2024122.15123.87119.92122.60122.602,478,200
31 Jan 2024121.23123.06120.12121.35121.352,392,800
30 Jan 2024123.14123.24120.60120.79120.792,680,800
29 Jan 2024121.88124.26119.55124.25124.252,675,300
26 Jan 2024126.07126.39119.71121.96121.963,851,100
25 Jan 2024129.14129.39125.24126.51126.511,680,100
24 Jan 2024128.10128.56125.74127.42127.421,761,900
23 Jan 2024129.15129.32125.39127.12127.121,823,000
22 Jan 2024129.20130.31128.65129.29129.293,290,100
19 Jan 2024127.12127.99125.06127.29127.292,819,300
18 Jan 2024126.26128.00125.30127.45127.453,594,800
17 Jan 2024123.00125.53122.54125.45125.451,905,600
16 Jan 2024123.59124.94121.29124.46124.463,116,700
12 Jan 2024128.93130.00124.06125.00125.003,646,300
11 Jan 2024127.97130.30126.72128.93128.932,507,200
10 Jan 2024130.04130.74127.97128.00128.002,351,000
09 Jan 2024128.81132.03128.38129.70129.702,714,700
08 Jan 2024125.71130.32123.67129.63129.633,725,700
05 Jan 2024121.27124.99120.50123.98123.982,084,900
04 Jan 2024120.03122.80119.86121.83121.831,946,200
03 Jan 2024123.44123.44119.65120.27120.271,895,700
02 Jan 2024123.15126.23122.40123.09123.092,091,500
29 Dec 2023123.78124.78123.65124.09124.091,301,700
28 Dec 2023124.31125.72123.51124.16124.161,290,400
27 Dec 2023124.02124.25122.26123.73123.731,844,400
26 Dec 2023123.30123.86121.88123.55123.551,412,700
22 Dec 2023122.38122.61120.23122.17122.171,829,100
21 Dec 2023118.59122.92118.36122.80122.802,837,100
20 Dec 2023122.48123.29115.64116.64116.645,202,500
19 Dec 2023123.63124.58122.91123.29123.292,482,200
18 Dec 2023121.85124.50119.55123.35123.352,571,300
15 Dec 2023123.02123.57121.08122.59122.595,082,800
14 Dec 2023123.42126.37122.34123.10123.103,705,400
13 Dec 2023119.14122.38118.43122.29122.292,812,000
12 Dec 2023118.54120.11116.81119.16119.162,564,300
11 Dec 2023117.66118.69115.38117.90117.903,735,600
08 Dec 2023118.48119.39116.92116.97116.972,375,700
07 Dec 2023118.30119.48117.51118.89118.892,391,800
06 Dec 2023117.74119.06116.38117.94117.942,494,400
05 Dec 2023116.37117.82115.64117.20117.202,768,300
04 Dec 2023116.25118.79116.20118.24118.243,085,000
01 Dec 2023114.24117.50113.01116.62116.623,074,800
30 Nov 2023116.94117.26114.86115.52115.524,537,500
29 Nov 2023113.38117.44113.00116.18116.184,734,700
28 Nov 2023113.37113.77111.29112.20112.204,492,400
27 Nov 2023112.07115.09112.03113.98113.983,687,300
24 Nov 2023110.80113.81110.44112.95112.951,902,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...