DXCM

Historical Stock Prices

$94.19
*  
0.45
0.48%
Get DXCM Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading DXCM now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-MAY-2015 TO 28-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
08/28/2015 92.81 95.67 92.81 94.19 1,069,082
08/27/2015 93.59 94.95 92 93.74 1,378,021
08/26/2015 91.64 91.99 89.16 91.53 1,443,126
08/25/2015 92 92.31 87 89.57 2,014,075
08/24/2015 78.59 87.82 76.46 85.49 1,778,328
08/21/2015 89.79 90.9 88.34 90.01 1,442,856
08/20/2015 94.5 94.9799 90.5 90.58 1,016,273
08/19/2015 96.4 97.01 94 95.5 754,870
08/18/2015 97.45 98.8 96.52 96.66 657,887
08/17/2015 98.32 98.43 95.27 98.11 736,691
08/14/2015 98.01 98.85 97.24 98.18 660,448
08/13/2015 96.09 98.29 95.32 97.07 770,606
08/12/2015 94.97 96.23 93.69 95.82 684,366
08/11/2015 92 96.19 91.4 95.91 1,460,584
08/10/2015 91.48 92.19 89.52 90.29 912,454
08/07/2015 92.49 93.11 90.62 91.76 944,688
08/06/2015 94.7 97.58 91.46 93.31 3,661,760
08/05/2015 85.13 87 84.7 85.95 1,593,355
08/04/2015 84.68 85.57 84.1 84.93 622,062
08/03/2015 85 85.7699 83.335 84.53 442,587
07/31/2015 84.5 86.08 83.46 84.65 497,833
07/30/2015 83.39 84.28 82.0001 83.92 437,291
07/29/2015 83.6 83.92 81.77 83.56 514,716
07/28/2015 82.38 83.5 80.88 83.41 581,612
07/27/2015 82.46 82.5 80.8 81.7 963,283
07/24/2015 84.82 85.45 82.81 83.09 506,358
07/23/2015 85.37 86.2 84.58 85.13 414,615
07/22/2015 84.05 85.78 84.05 85.41 477,430
07/21/2015 83.48 84.61 82.55 84.53 667,440
07/20/2015 84.21 84.32 83.12 83.48 408,187
07/17/2015 83.73 84.085 82.94 83.79 370,926
07/16/2015 82 83.83 81.28 83.67 969,781
07/15/2015 82.34 82.605 80.59 80.91 651,420
07/14/2015 82.07 82.98 81.82 82.26 541,076
07/13/2015 82.26 83.11 81.64 82.01 784,866
07/10/2015 81.03 81.54 80.56 81.45 900,813
07/09/2015 80.16 80.78 79.96 80.16 892,339
07/08/2015 81.62 81.62 79.05 79.51 817,393
07/07/2015 79.95 81.17 78 81.07 1,173,138
07/06/2015 78.78 80.39 78 79.71 2,299,587
07/02/2015 80.1 80.1 78.93 79.36 916,321
07/01/2015 80.57 81.4 79.31 79.77 1,116,298
06/30/2015 79.9 80.23 79.36 79.98 1,282,746
06/29/2015 78.49 80.57 77.93 79.1 1,442,804
06/26/2015 78.17 79.99 77.55 79.6 10,387,110
06/25/2015 77.5 78.17 77.02 77.76 825,123
06/24/2015 77.97 78.0999 76.76 77.1 805,330
06/23/2015 77.8 78 77.25 77.93 708,562
06/22/2015 78.38 78.38 77.04 77.81 647,145
06/19/2015 77.63 77.98 76.87 77.62 889,805
06/18/2015 75.02 77.67 75.02 77.4 938,117
06/17/2015 73.06 75.49 73.02 74.97 827,851
06/16/2015 72.02 73.34 71.8 72.79 488,212
06/15/2015 71.39 72.47 70.02 72.37 701,923
06/12/2015 73.35 73.35 72.1 72.44 662,607
06/11/2015 72.27 73.5 71.95 73.39 409,406
06/10/2015 71.42 72.5 70.59 72.17 544,119
06/09/2015 71.89 71.89 70.02 70.9 610,971
06/08/2015 72.83 72.83 71.56 71.74 491,970
06/05/2015 71.96 72.87 71.43 72.61 619,790
06/04/2015 72.11 72.39 70.59 71.86 652,361
06/03/2015 72.93 72.99 71.84 72.48 453,502
06/02/2015 72.03 73.39 71.5 72.59 481,133
06/01/2015 71.61 73 71.19 72.35 566,264
05/29/2015 71 72.72 70.75 71.72 704,926
05/28/2015 71.44 71.8 70.36 71.27 679,801
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?