DXCM

DexCom, Inc. Historical Stock Prices

$37.68
*  
2.43
6.06%
Get DXCM Alerts
*Delayed - data as of Jul. 31, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-APR-2014 TO 31-JUL-2014

Date Open High Low Close / Last Volume
16:00  39.42  39.56  37.66  37.68 743,382
07/31/2014 39.42 39.56 37.66 37.68 743,596
07/30/2014 40.2 40.94 39.61 40.11 776,033
07/29/2014 39.31 40.38 39 39.88 793,290
07/28/2014 39.2 39.44 38.1 39.31 711,871
07/25/2014 38.03 39.29 37.86 39.05 763,111
07/24/2014 38.42 38.78 38.05 38.43 556,931
07/23/2014 37.93 38.57 37.88 38.5 555,578
07/22/2014 37.21 38.38 36.95 37.83 485,322
07/21/2014 36.45 37.28 36.12 36.95 433,080
07/18/2014 35.72 36.8 35.5018 36.72 564,071
07/17/2014 36.14 36.85 35.71 35.88 711,088
07/16/2014 36.65 36.82 36.01 36.53 498,385
07/15/2014 37.08 37.43 36.286 36.41 560,197
07/14/2014 37.09 37.17 36.27 37 453,277
07/11/2014 35.81 36.74 35.6 36.61 533,658
07/10/2014 34.92 36.39 34.67 35.93 423,500
07/09/2014 35.38 36.3 35.38 36.17 589,128
07/08/2014 37.74 37.8164 35.24 35.35 1,196,744
07/07/2014 39.68 39.68 37.84 37.93 694,141
07/03/2014 40 40.1 39.35 39.83 235,891
07/02/2014 39.71 40.51 39.5 39.73 550,950
07/01/2014 39.93 40.08 39.37 39.68 1,416,899
06/30/2014 39.5 40.21 39.43 39.66 902,195
06/27/2014 40.17 40.25 39.34 39.65 1,011,454
06/26/2014 40.88 40.9799 40.15 40.4 559,629
06/25/2014 40.49 40.98 40.2 40.81 519,563
06/24/2014 40.61 41.59 40.59 40.74 643,525
06/23/2014 40.97 41.55 40.525 40.91 788,399
06/20/2014 40 41.06 39.67 41 1,022,859
06/19/2014 39.92 40.02 39.33 39.99 519,531
06/18/2014 39.09 39.91 39.03 39.89 795,479
06/17/2014 37.95 39.98 37.244 39.215 1,320,233
06/16/2014 36.15 37.87 36.038 37.83 817,495
06/13/2014 36.19 37.0577 35.2901 36 518,076
06/12/2014 36.13 36.49 35.46 36.01 555,593
06/11/2014 36.84 36.955 35.91 36.23 453,184
06/10/2014 37.16 37.52 36.51 37.08 662,585
06/09/2014 36.55 37.48 36.37 37.38 838,915
06/06/2014 36.6 36.73 36.04 36.72 663,140
06/05/2014 35.54 36.48 35.5 36.13 890,428
06/04/2014 33.75 34.91 33.25 34.88 1,139,975
06/03/2014 32.78 33.17 32.14 32.58 579,153
06/02/2014 33.64 33.79 32.48 33.24 447,891
05/30/2014 34.43 34.65 33.58 33.76 795,997
05/29/2014 34.23 34.56 34.17 34.42 614,801
05/28/2014 34.6 34.98 34.17 34.18 780,361
05/27/2014 33.46 34.58 33.05 34.56 784,895
05/23/2014 32.39 33.41 32.07 33.18 617,123
05/22/2014 31.97 32.69 31.85 32.35 592,492
05/21/2014 31.67 32.89 31.54 31.93 880,149
05/20/2014 32.49 32.57 31.05 31.3 983,895
05/19/2014 32.39 32.87 32.01 32.56 947,618
05/16/2014 31.73 32.63 31.55 32.42 1,219,751
05/15/2014 31.55 31.84 30.78 31.75 768,587
05/14/2014 31.7 32.75 31.49 31.81 838,224
05/13/2014 32.12 32.66 31.48 31.86 865,252
05/12/2014 31.52 32.66 31.42 32.09 952,368
05/09/2014 29.92 31.55 29.54 31.52 1,156,740
05/08/2014 29.67 30.8 29.36 30.1 1,244,590
05/07/2014 30.4 30.53 28.68 29.68 1,435,730
05/06/2014 31.27 31.76 30.47 30.5 890,934
05/05/2014 31.01 31.92 30.9 31.49 1,246,049
05/02/2014 32.69 33.94 28.09 31.845 3,337,495
05/01/2014 32.25 33.04 31.87 32.75 1,474,414
04/30/2014 32.46 32.7899 31.74 32.44 771,229
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?