DXCM

Historical Stock Prices

$67.4
*  
0.53
0.78%
Get DXCM Alerts
*Delayed - data as of Apr. 17, 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 17-JAN-2015 TO 17-APR-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.
04/17/2015 67.27 67.63 66.68 67.4 443,626
04/16/2015 68.59 68.84 67.39 67.93 538,132
04/15/2015 68.01 68.79 67.18 68.49 691,014
04/14/2015 67.43 68.1099 66.77 67.9 406,304
04/13/2015 67.98 68.9064 66.78 67.42 666,340
04/10/2015 65.3 68.49 65.02 67.89 1,310,678
04/09/2015 64.27 65.1899 63.95 65 776,278
04/08/2015 63.02 64.5 62.88 64.21 706,080
04/07/2015 63.47 64.2 63.0301 63.21 624,186
04/06/2015 62.33 63.57 62 63.38 609,589
04/02/2015 61.62 62.99 61 62.95 649,588
04/01/2015 61.88 62.18 60.8 61.49 673,237
03/31/2015 61.69 62.86 61.4 62.34 816,045
03/30/2015 60.81 62.54 60.45 61.98 667,791
03/27/2015 58.25 60.555 58.25 60.16 482,158
03/26/2015 59.56 59.7403 57.82 58.37 705,002
03/25/2015 61.84 61.84 59.5 59.77 646,125
03/24/2015 61.6 62.39 61 61.215 412,558
03/23/2015 61.72 61.855 60.87 61.535 619,436
03/20/2015 63.48 64 61.62 61.97 756,351
03/19/2015 62.28 63.675 61.97 63.44 382,024
03/18/2015 62.36 63.5 61.445 62.5 581,623
03/17/2015 62.92 63.2999 61.9 62.31 346,023
03/16/2015 60.56 64 60.52 63 970,399
03/13/2015 59.02 60.23 59.02 60.03 895,841
03/12/2015 58.92 60 57.9001 59.72 1,234,725
03/11/2015 58.51 60.03 57.95 59.91 836,868
03/10/2015 58.92 59.45 57.88 58.5 1,282,614
03/09/2015 59.87 59.93 58.43 59.61 760,779
03/06/2015 59.8 60.35 59.02 59.59 638,180
03/05/2015 59.82 60.851 59.7701 60.55 547,226
03/04/2015 58.87 60.19 58.1 59.88 732,199
03/03/2015 59.63 59.73 57.44 59.05 1,031,440
03/02/2015 60.6 61.01 59.08 59.66 1,119,228
02/27/2015 62.25 62.96 60.52 60.74 629,089
02/26/2015 63.34 63.63 60.15 61.96 1,253,018
02/25/2015 61.93 63.36 61.06 63.34 960,752
02/24/2015 63.47 63.47 61.07 61.61 613,969
02/23/2015 64.64 64.64 62.77 63.53 452,340
02/20/2015 63.14 64.44 62.32 64.42 381,186
02/19/2015 62.56 63.37 62.31 63.04 311,100
02/18/2015 62.4 62.68 61.2999 62.61 485,613
02/17/2015 63.13 63.13 61.4 62.41 387,079
02/13/2015 62.12 63.07 61.88 62.68 367,188
02/12/2015 63.79 63.97 61.79 61.94 737,853
02/11/2015 62.71 63.98 62.4048 63.39 391,535
02/10/2015 62.31 62.8 60.69 62.69 495,875
02/09/2015 62.44 63.25 60.75 61.59 542,393
02/06/2015 62.32 63.6499 61.63 62.48 442,906
02/05/2015 61.27 62.06 60.87 62.015 450,065
02/04/2015 61.01 61.8 60.53 60.99 378,306
02/03/2015 61.34 61.84 59.94 61.22 659,505
02/02/2015 60 61.43 59.9 61.31 961,013
01/30/2015 60.49 61.35 59.68 59.78 499,805
01/29/2015 60.6 61 59.4 61 610,869
01/28/2015 62.88 63.43 60.36 60.59 794,238
01/27/2015 62.27 63.56 61.82 62.32 805,611
01/26/2015 58.79 62.81 58.58 62.78 1,388,125
01/23/2015 57.95 58.76 57.13 57.94 437,910
01/22/2015 56.81 58.11 55.93 58.11 592,200
01/21/2015 57.26 57.83 55.95 56.24 479,807
01/20/2015 59.28 59.28 56.64 57.5 796,939
*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?