DXCM

Historical Stock Prices

$79.36
*  
0.41
0.51%
Get DXCM Alerts
*Delayed - data as of Jul. 2, 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: 1 Year, From 03-JUL-2014 TO 03-JUL-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.
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
05/27/2015 68.63 71.73 68.22 71.64 847,212
05/26/2015 68 69.16 67.68 68.65 574,504
05/22/2015 68.2 68.88 67.88 68.68 474,792
05/21/2015 68.97 69.21 67.78 68.25 457,718
05/20/2015 70 70.34 68.74 69.17 346,809
05/19/2015 70 70.38 69.27 69.79 439,684
05/18/2015 68.3 70.37 67.93 70.1 480,080
05/15/2015 69.01 69.22 67.72 68.39 290,148
05/14/2015 68.03 69.8 66.5474 68.93 569,628
05/13/2015 68.21 68.26 66.5 67.77 367,068
05/12/2015 67.21 68.58 66.15 68.08 570,472
05/11/2015 67.75 68.72 67.4 67.6 458,854
05/08/2015 68.23 68.98 67.16 67.9 617,094
05/07/2015 66.11 68.36 65.9 67.48 705,359
05/06/2015 66.24 66.74 65.3901 66.32 497,161
05/05/2015 67.81 68.49 65.76 66.2 713,243
05/04/2015 66.74 68.63 66.66 68.19 790,953
05/01/2015 68.16 68.48 66.56 67.12 906,710
04/30/2015 66.2 69.65 65.8 67.57 1,552,603
04/29/2015 67.35 68.33 66.255 67.13 1,363,465
04/28/2015 67.55 68.65 65.8 68.03 880,507
04/27/2015 69.89 70.12 66.5801 67.56 881,123
04/24/2015 70.81 71.033 69.2 69.43 650,241
04/23/2015 69.26 71.24 69.02 70.56 1,041,155
04/22/2015 70.4 70.88 68.61 69.28 626,621
04/21/2015 68.55 70.5391 68.14 70.33 562,122
04/20/2015 68.23 68.7 67.16 68.42 498,226
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
01/16/2015 57.32 59.0362 56.56 58.97 409,155
01/15/2015 59.45 59.62 56.93 57.42 555,068
01/14/2015 59.5 60.535 58.8 59.14 654,366
01/13/2015 60.51 62.85 59.15 59.99 1,034,534
01/12/2015 58.43 59.48 58.42 59.03 820,674
01/09/2015 58.53 58.9339 57.43 58.19 541,551
01/08/2015 56.24 58.63 55.6 58.37 915,464
01/07/2015 54.63 55.61 53.3 55.6 667,941
01/06/2015 55.2 55.79 53.9 54.21 819,649
01/05/2015 54.09 56.08 54.09 55.46 542,824
01/02/2015 55.62 56.61 54.22 54.51 401,891
12/31/2014 55.36 56.38 54.97 55.05 365,181
12/30/2014 55.78 56.215 54.765 55.2 341,103
12/29/2014 55.92 56.68 55.44 56.13 398,440
12/26/2014 55.07 55.6 54.7 55.15 196,083
12/24/2014 54.31 55.5 53.96 54.94 247,121
12/23/2014 56.73 56.9 53.52 53.95 807,343
12/22/2014 56.77 56.78 56.1 56.44 377,534
12/19/2014 56.81 57.2 56.275 56.55 703,218
12/18/2014 56.61 56.88 55.82 56.85 546,800
12/17/2014 53.74 55.84 53.08 55.74 556,103
12/16/2014 52.61 54.24 52.6005 53.26 420,795
12/15/2014 53.73 54.19 52.4 52.85 747,640
12/12/2014 53.63 54.63 53.01 53.66 803,058
12/11/2014 55.66 55.94 54.1 54.33 840,319
12/10/2014 58.14 58.15 55.5 55.54 770,910
12/09/2014 55.48 58.32 55.4701 58.3 647,841
12/08/2014 55.4 56.6 54.67 56.06 697,977
12/05/2014 54.55 55.7 54.48 55.31 630,782
12/04/2014 54.31 55.09 53.9 54.59 627,441
12/03/2014 53.45 55.15 53.17 54.5 690,026
12/02/2014 51.41 53.48 51.4 53.45 683,055
12/01/2014 50.9 52 50.54 51.3 801,844
11/28/2014 51.68 52.24 51.35 51.46 418,078
11/26/2014 50.83 51.54 50.63 51.35 436,725
11/25/2014 51.41 51.8 50.43 50.71 643,029
11/24/2014 50.41 51.26 50.0601 51.18 804,929
11/21/2014 51.72 51.72 49.84 50.37 738,976
11/20/2014 50.33 51.1 50.1 50.85 378,322
11/19/2014 51.44 51.742 50.43 50.48 561,853
11/18/2014 51.57 52.6 51.48 51.59 675,338
11/17/2014 52.78 53.08 51.67 51.74 518,319
11/14/2014 53.4 53.62 52.25 52.73 522,158
11/13/2014 53.5 54.5 53.36 53.63 473,967
11/12/2014 52.7 54.17 52.6501 54.01 594,054
11/11/2014 53.08 54 52.5 53.14 845,815
11/10/2014 50.79 53.5 50.07 53.5 1,247,952
11/07/2014 46.79 52.08 46.61 50.93 2,408,406
11/06/2014 43.45 44.77 43.45 44.63 1,172,473
11/05/2014 45 45.17 43.89 44 477,983
11/04/2014 44.29 45.4 44.1 44.48 788,466
11/03/2014 45.15 45.15 43.85 43.96 623,356
10/31/2014 46.03 46.2399 44.92 44.95 589,471
10/30/2014 44.39 45.5 43.95 44.77 655,118
10/29/2014 44.27 44.86 44.145 44.5 558,850
10/28/2014 43.25 44.53 43.1801 44.16 997,726
10/27/2014 43.31 43.31 42.57 43.1 508,420
10/24/2014 44.22 44.53 43.15 43.31 598,154
10/23/2014 43.33 44.53 42.83 44.08 499,159
10/22/2014 44.15 44.58 42.12 42.84 662,058
10/21/2014 42.65 44.14 42.49 44.08 544,095
10/20/2014 40.55 42.19 40.39 42 537,751
10/17/2014 42.02 42.02 40.64 40.66 445,587
10/16/2014 40.85 42.42 40.6 41.38 601,064
10/15/2014 40.33 41.93 38.91 41.49 799,456
10/14/2014 40.96 41.68 40.55 40.99 491,390
10/13/2014 40.62 41.72 39.65 40.52 653,195
10/10/2014 40.4 42.04 40.29 40.5 515,757
10/09/2014 41.89 42.52 40.65 40.67 410,080
10/08/2014 40.34 42.05 40 41.93 489,294
10/07/2014 40.63 41.14 40.26 40.37 458,446
10/06/2014 42.82 42.99 41.24 41.25 524,183
10/03/2014 41.25 42.93 41.18 42.59 683,438
10/02/2014 39.06 41.02 38.77 40.65 516,428
10/01/2014 39.78 39.84 38.8 39.08 715,916
09/30/2014 41.22 41.43 39.98 39.99 578,649
09/29/2014 40.5 41.67 40.12 41.39 390,074
09/26/2014 40.69 41.19 40.59 41 279,367
09/25/2014 41.33 41.33 40.35 40.59 454,386
09/24/2014 40.52 41.6296 40.12 41.38 457,207
09/23/2014 40.18 40.79 39.91 40.34 759,845
09/22/2014 41.64 41.65 39.9 40.45 591,695
09/19/2014 42.42 42.48 41.47 41.78 747,551
09/18/2014 41.88 42.62 41.55 42.25 441,618
09/17/2014 41.03 41.8 40.837 41.56 581,611
09/16/2014 40.8 41.48 40.363 41.07 528,730
09/15/2014 42.6 42.6 40.5621 40.83 726,900
09/12/2014 43.76 44.07 42.46 42.51 768,378
09/11/2014 42.88 43.85 42.53 43.69 606,294
09/10/2014 42.64 43.62 42.54 43.3 672,387
09/09/2014 43.23 43.53 42.34 42.5 536,888
09/08/2014 42.68 43.29 42.59 43.19 430,790
09/05/2014 42.53 43.21 41.92 42.85 428,875
09/04/2014 43.54 43.9486 42.5 42.68 811,145
09/03/2014 44.62 44.65 43.32 43.58 966,891
09/02/2014 44.53 44.94 44.02 44.82 519,781
08/29/2014 44.35 44.93 44.02 44.2 330,970
08/28/2014 44.87 45.42 44.14 44.28 448,339
08/27/2014 45.59 46.12 44.93 45.18 663,270
08/26/2014 43.85 46.37 43.83 45.89 985,545
08/25/2014 44.78 44.78 43.5401 43.91 364,197
08/22/2014 43.61 44.8104 43 44.08 686,798
08/21/2014 44.2 44.23 42.975 43.54 692,515
08/20/2014 44.64 44.91 43.62 44.14 427,892
08/19/2014 44.37 45.45 44.3028 44.92 825,424
08/18/2014 43.9 44.42 43.5 44.41 577,751
08/15/2014 44.37 44.37 42.89 43.62 451,070
08/14/2014 43.67 44.44 43.36 43.93 487,287
08/13/2014 43.14 44.27 42.6 43.89 566,678
08/12/2014 43.71 43.93 42.78 42.89 713,681
08/11/2014 44.51 44.94 43.77 43.85 901,981
08/08/2014 43.25 44.43 43.02 44.25 1,042,239
08/07/2014 40.24 43.98 39.82 43.41 2,590,973
08/06/2014 38.61 39.5 38.15 38.21 887,761
08/05/2014 38.26 39.49 37.948 39.1 563,991
08/04/2014 37.48 38.58 37.19 38.42 616,020
08/01/2014 37.72 38.17 36.53 37.23 816,484
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
*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?