DXCM

DexCom, Inc. Historical Stock Prices

$36.28
*  
0.25
 negative 
0.69%
Get DXCM Alerts
*Delayed - data as of Apr. 17, 2014 12:29 ET 
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    DXCM Real Time
 
 
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 16-JAN-2014 TO 16-APR-2014

Date Open High Low Close / Last Volume
12:29  36.03  36.99  35.35  36.28 291,120
04/16/2014 34.18 36.38 34.18 36.03 1,089,072
04/15/2014 35.53 35.53 32.28 34.16 1,737,514
04/14/2014 35.86 36.27 34.9 35.29 511,195
04/11/2014 36 36.5075 34.59 35.62 1,404,681
04/10/2014 39.32 39.48 36.02 36.05 1,458,747
04/09/2014 36.76 38.37 36.4 38.28 963,762
04/08/2014 35.75 37.52 35.51 36.72 1,248,651
04/07/2014 37.71 37.84 34.93 35.68 1,981,059
04/04/2014 41.08 41.664 37.68 37.99 1,438,809
04/03/2014 42.12 42.46 40.58 40.78 622,442
04/02/2014 41.52 42.29 40.665 41.95 1,071,438
04/01/2014 41.19 41.7499 40.82 41.29 794,958
03/31/2014 40.35 41.64 39.6701 41.36 646,436
03/28/2014 40.37 41.1 39.71 40.04 710,393
03/27/2014 41.9 42.06 39.84 40.5 1,293,765
03/26/2014 43.13 43.73 42.31 42.31 622,126
03/25/2014 42.27 44.7199 42.21 43.05 1,031,021
03/24/2014 44.53 44.95 41.54 43.09 1,849,139
03/21/2014 46.3 46.725 43.98 44.49 1,088,899
03/20/2014 46.5 47.13 46.01 46.43 342,266
03/19/2014 47.32 47.85 46.49 46.6 572,892
03/18/2014 45.84 47.46 45.72 47.42 978,485
03/17/2014 44.71 46.02 44.345 45.64 799,359
03/14/2014 44.8 45.36 43.88 44.7 1,076,335
03/13/2014 45.75 46.99 44.64 45.05 894,905
03/12/2014 45.01 45.83 44.27 45.82 1,066,973
03/11/2014 45.98 47.56 45.38 45.72 1,626,436
03/10/2014 47.64 47.64 45.422 46.14 981,465
03/07/2014 47.74 47.869 46.28 47.42 573,540
03/06/2014 49.33 49.8299 47.02 47.54 875,878
03/05/2014 46.86 49.21 46.5001 49.13 1,327,840
03/04/2014 45.71 47.62 45.51 46.89 1,041,843
03/03/2014 44.75 45.1999 43.6 45.08 833,246
02/28/2014 46.44 47.1 44.69 45.1 1,032,145
02/27/2014 45.32 46.46 45.12 46.24 566,123
02/26/2014 44.81 46.16 44.72 45.46 891,140
02/25/2014 44.04 46 44.01 45 1,338,710
02/24/2014 43.25 45.53 43.25 44.96 1,500,131
02/21/2014 46.93 47.74 42.55 43.11 1,827,250
02/20/2014 44.34 44.34 42.04 43.43 1,777,367
02/19/2014 43.97 45.04 43.92 44.53 1,103,051
02/18/2014 43.5 44.2 43.1301 43.93 914,539
02/14/2014 42.63 43.59 42.075 43.42 999,445
02/13/2014 41.1 42.85 40.88 42.56 949,252
02/12/2014 40.38 41.3 40.266 41.1 457,305
02/11/2014 39.79 40.52 39.2801 40.25 585,576
02/10/2014 37.76 39.74 37.75 39.73 808,462
02/07/2014 38.72 39.3476 37.28 37.71 1,207,102
02/06/2014 40.03 40.5 38.52 38.72 523,656
02/05/2014 38.76 40.09 38.621 40 659,906
02/04/2014 41.03 42.16 38.68 38.86 1,160,587
02/03/2014 40.47 41.2 38.92 38.98 869,100
01/31/2014 38.76 40.52 38.76 40.46 879,539
01/30/2014 37.9 39.26 37.86 39.25 905,115
01/29/2014 36.72 37.83 36.53 37.56 791,902
01/28/2014 36.07 37.35 36 37.1 593,559
01/27/2014 36.75 37.27 36.14 36.15 959,496
01/24/2014 37.08 37.25 35.86 36.68 507,257
01/23/2014 37.15 37.15 36.26 36.77 407,524
01/22/2014 37.82 38.204 37.13 37.2 445,287
01/21/2014 37.44 38 37.12 37.68 431,953
01/17/2014 37.7 37.716 36.92 37.36 762,617
01/16/2014 37.1 37.8 36.99 37.63 593,073
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 your brokers before you trade


Want to trade FX?