DXCM

Historical Stock Prices

$56.55
*  
0.30
0.53%
Get DXCM Alerts
*Delayed - data as of Dec. 19, 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

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

Results for: 1 Year, From 19-DEC-2013 TO 19-DEC-2014

Date Open High Low Close / Last Volume
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
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
04/29/2014 32.66 33.954 32.3 32.46 802,826
04/28/2014 33.6 33.99 32.02 32.66 771,812
04/25/2014 34.42 34.52 33.31 33.38 878,240
04/24/2014 36.29 37 34.02 34.68 1,014,898
04/23/2014 36.02 36.3 35.59 36.01 580,212
04/22/2014 36.12 36.75 35.8303 36.12 545,401
04/21/2014 36.7 36.885 35.71 36.07 490,246
04/17/2014 36.03 36.99 35.35 36.58 693,073
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
01/15/2014 37.18 37.38 36.51 37.07 624,674
01/14/2014 37.55 37.84 36.23 36.92 1,020,504
01/13/2014 36.84 38.13 36.785 37.25 977,737
01/10/2014 36.71 37.2555 36.5 37.05 802,347
01/09/2014 35.47 36.69 35.27 36.64 727,395
01/08/2014 35.5 35.58 35.21 35.48 652,314
01/07/2014 34.81 35.583 34.81 35.47 507,376
01/06/2014 35.02 35.45 34.7001 35.005 637,464
01/03/2014 34.49 35.15 34.49 34.8 648,516
01/02/2014 35.25 35.639 34.132 34.75 582,833
12/31/2013 35.29 35.93 35.21 35.41 402,168
12/30/2013 35.13 35.77 34.79 35.33 276,489
12/27/2013 34.79 35.39 34.64 35.06 364,357
12/26/2013 34.11 34.75 33.745 34.62 452,909
12/24/2013 33.81 34.2 33.6525 34.05 319,434
12/23/2013 34.56 34.9899 33.61 33.88 505,109
12/20/2013 33.61 34.56 33.53 34.37 945,037
12/19/2013 34.37 34.59 32.88 33.42 805,930
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?