DXCM

DexCom, Inc. Common Stock Historical Stock Prices

$65.1
*  
0.72
1.12%
Get DXCM Alerts
*Delayed - data as of May 2, 2016  -  Find a broker to begin trading DXCM now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    DXCM After Hours
 
 
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 29-APR-2015 TO 29-APR-2016

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.
16:00 64.12 65.89 63.59 65.10 805,112
04/29/2016 65.67 65.67 62.64 64.38 1,155,589
04/28/2016 67.04 69 65.7 65.96 1,659,487
04/27/2016 69.07 70.8 67.8 68.41 884,360
04/26/2016 69.1 69.87 68.515 69.82 518,318
04/25/2016 68.31 69.78 68.27 69.13 634,703
04/22/2016 67.5 68.87 67.5 68.43 443,708
04/21/2016 67.27 68.09 67.08 67.68 496,696
04/20/2016 66.9 67.56 65.9 67.06 370,117
04/19/2016 67.7 67.9 66.52 66.8 617,629
04/18/2016 66.38 68.035 66.2801 67.66 429,620
04/15/2016 67.07 67.59 66.13 66.81 445,269
04/14/2016 65.75 67.9 65.6 67.04 695,841
04/13/2016 65.53 66.45 64.861 65.87 760,984
04/12/2016 66.52 66.7899 64.14 65.29 924,949
04/11/2016 68 68.27 66.49 66.8 605,144
04/08/2016 69.01 69.43 67.01 68.08 462,259
04/07/2016 68.35 68.98 67.81 68.43 617,974
04/06/2016 67.36 68.98 67.32 68.72 623,268
04/05/2016 69.5 69.88 67.56 67.79 715,319
04/04/2016 68.15 72.11 67.63 70.49 1,501,443
04/01/2016 67.46 69.37 66 67.63 1,123,526
03/31/2016 65.22 69.12 65.1 67.91 1,346,184
03/30/2016 63.22 66.25 63.22 65.5 1,199,810
03/29/2016 60 63.24 58.9 62.88 982,736
03/28/2016 59.74 60.01 59.032 59.46 675,683
03/24/2016 60.56 60.74 59.19 59.96 434,027
03/23/2016 62.07 62.28 61.02 61.15 547,790
03/22/2016 59.42 63.17 59.42 62.69 815,953
03/21/2016 60.18 61.17 59.28 59.51 601,424
03/18/2016 59.7 61.27 58.88 60.73 743,813
03/17/2016 60.04 60.56 58.45 59.4 781,257
03/16/2016 61.98 62.97 59.94 60.24 665,640
03/15/2016 63.38 63.62 61.82 61.96 1,000,630
03/14/2016 62.47 64.59 62.47 64.04 927,346
03/11/2016 63.44 65.43 63.09 65.15 676,077
03/10/2016 64.53 65.29 61.26 62.61 1,444,262
03/09/2016 66.19 66.2868 62.381 64.53 1,256,237
03/08/2016 67.88 68.91 65.88 66.1 569,572
03/07/2016 66.66 68.87 66.23 68.38 705,617
03/04/2016 66.26 67.8 66.108 66.83 507,636
03/03/2016 65.41 66.52 64.54 66.4 503,455
03/02/2016 65.83 66.49 64.76 65.76 933,574
03/01/2016 65.87 65.87 63.71 65.65 661,407
02/29/2016 66.17 67.85 64.69 65.06 555,863
02/26/2016 67.25 68.68 64.92 65.92 675,908
02/25/2016 64.91 68.14 64.91 67.21 1,261,002
02/24/2016 60.04 64.9 56.52 64.45 1,862,221
02/23/2016 63.57 66.2999 62.87 63.27 742,424
02/22/2016 63.65 64.54 62.995 63.57 971,845
02/19/2016 61.16 64.19 60.5 63.19 880,815
02/18/2016 62.34 63.19 61.5 61.7 817,451
02/17/2016 59.75 62.5 59.07 61.82 1,041,299
02/16/2016 56.83 60.37 56.23 59.26 934,344
02/12/2016 57.34 57.49 54.5 56.12 770,738
02/11/2016 56.53 58.15 55.34 56.25 1,060,261
02/10/2016 54 58.85 53.75 58.26 1,843,559
02/09/2016 52.92 55.87 51.45 53.38 1,906,153
02/08/2016 59.94 59.99 47.92 53.65 5,328,297
02/05/2016 70.54 71.755 61.4 61.98 3,097,325
02/04/2016 70.04 71.295 69.105 70.63 516,932
02/03/2016 70.55 71.635 68.8 69.89 650,798
02/02/2016 71.22 72.835 70.28 70.64 467,209
02/01/2016 71.01 72.41 70.023 72.03 414,097
01/29/2016 69.36 72.19 69.36 71.28 578,564
01/28/2016 74.56 74.56 68.18 69.54 1,061,376
01/27/2016 73.09 74.22 71.05 71.32 430,860
01/26/2016 72.89 73.59 70.87 73.21 533,043
01/25/2016 73.76 74.03 72.44 72.66 366,932
01/22/2016 72.56 74.32 72.03 74.02 527,208
01/21/2016 73.97 74.73 72.44 72.48 696,308
01/20/2016 71.36 75.3 70.35 74.04 1,592,021
01/19/2016 70.49 72.935 70.36 72.43 1,191,279
01/15/2016 70 70.8799 68.41 70.24 1,176,742
01/14/2016 71.5 73.88 66.31 72.4 1,682,372
01/13/2016 77.67 78.19 70.15 71.32 1,673,262
01/12/2016 78.29 82.06 77.77 77.89 1,306,741
01/11/2016 80.42 80.61 76.32 77.82 762,887
01/08/2016 82.79 83.87 79.4 79.6 766,519
01/07/2016 78.88 81.93 78.12 81.79 1,108,129
01/06/2016 79.44 80.74 78.82 79.39 1,195,511
01/05/2016 78.59 80.98 78.5 80.76 839,291
01/04/2016 80.28 80.3304 77.7711 78.49 1,025,287
12/31/2015 81.86 83.03 81.4 81.9 1,019,064
12/30/2015 82.17 83.04 81.75 82.35 544,601
12/29/2015 81.7 83.23 81.47 82.33 351,252
12/28/2015 81.06 81.79 80.5 81.7 318,619
12/24/2015 81.2 81.65 80.26 81.13 293,493
12/23/2015 82.66 82.92 81.46 81.87 420,664
12/22/2015 81.91 82.68 79.78 82.57 514,813
12/21/2015 82.35 83.36 81.45 81.63 427,443
12/18/2015 81.79 83.45 81.06 82.11 675,896
12/17/2015 82.3 82.98 81.43 81.73 484,098
12/16/2015 80.05 82.48 79.98 82.02 780,952
12/15/2015 83.56 83.99 78.5 79.18 1,009,295
12/14/2015 81.68 83.46 81.665 82.96 392,712
12/11/2015 84.08 84.75 81.35 81.77 530,280
12/10/2015 85.43 85.976 83.8 84.96 579,110
12/09/2015 86.78 86.9699 84.72 85.25 474,788
12/08/2015 86.61 87.93 86.3 87.27 431,032
12/07/2015 87.38 87.7099 86.4 87.23 452,233
12/04/2015 84.54 87.87 84.54 87.77 585,928
12/03/2015 86.42 87.1598 83.5 83.94 559,445
12/02/2015 86.38 87.32 85.9488 86.22 418,498
12/01/2015 84.46 86.39 84.35 86.17 549,684
11/30/2015 88.59 88.63 84.28 85.02 645,135
11/27/2015 87.43 89.44 87.43 88.83 211,193
11/25/2015 87 88.13 87 87.4 314,948
11/24/2015 86.25 86.9499 85.6 86.86 555,527
11/23/2015 85.83 86.83 85.31 86.27 451,199
11/20/2015 85.1 87.98 85.1 86.29 784,181
11/19/2015 84.8 86.33 84.43 84.61 608,271
11/18/2015 83.41 85.15 82.62 84.98 490,619
11/17/2015 82.93 83.875 82.48 82.91 449,911
11/16/2015 84.51 84.8 82.26 83 511,367
11/13/2015 82.93 85.23 82.68 84.42 639,287
11/12/2015 84.31 84.43 82.91 83.39 460,171
11/11/2015 85.51 86.0656 84.06 84.74 526,354
11/10/2015 85.04 85.75 83.97 84.92 745,055
11/09/2015 83.96 85.24 83.01 85.03 917,769
11/06/2015 84.76 85.07 83.19 84.72 820,416
11/05/2015 80.62 85.89 80.62 84.81 1,351,270
11/04/2015 87.39 88.64 86 87.05 649,301
11/03/2015 86.21 88.76 84.5601 87.43 1,080,890
11/02/2015 84.59 87.33 84.06 86.81 1,116,583
10/30/2015 82.64 84.21 81.71 83.32 659,455
10/29/2015 83.78 84.5 81.6 82.45 477,120
10/28/2015 83.68 84.8345 81.84 84.07 688,915
10/27/2015 81.79 83.83 81.16 83.59 717,112
10/26/2015 82.13 84.06 81.124 82.52 890,206
10/23/2015 78.43 82.63 78 82.5 1,199,276
10/22/2015 80.2 80.65 75.64 78.04 1,259,555
10/21/2015 81.1 82.452 77.619 79.61 869,480
10/20/2015 82.74 83.87 79.55 80.58 776,486
10/19/2015 83.38 84.9 82.16 83.25 926,823
10/16/2015 84.39 86.15 82.13 83.28 2,134,944
10/15/2015 80.14 85.405 76.49 84.35 4,274,047
10/14/2015 74.99 75.18 70.29 70.65 2,251,747
10/13/2015 76.95 77.27 75.15 75.44 1,149,191
10/12/2015 77.53 79.14 75.91 77.96 738,618
10/09/2015 78.44 78.47 76.14 77.55 847,129
10/08/2015 78.59 79.2 74.75 77.99 1,363,986
10/07/2015 80.42 80.65 77.73 78.66 1,818,087
10/06/2015 84.79 84.79 78.27 80.12 1,463,716
10/05/2015 87.35 88.73 83.61 84.56 1,427,495
10/02/2015 86.35 86.97 83.68 86.71 986,306
10/01/2015 85.61 86.02 83.8305 85.68 1,432,131
09/30/2015 84.3 85.97 83.46 85.86 1,306,221
09/29/2015 84.58 86.58 82.06 82.99 1,171,855
09/28/2015 90.24 91.415 82.235 84.83 1,903,558
09/25/2015 98.24 98.28 90.79 92.06 1,070,509
09/24/2015 100.11 100.21 95.55 97.04 842,004
09/23/2015 97.33 100.72 96.28 100.55 887,759
09/22/2015 98.96 98.96 96.255 97.45 685,964
09/21/2015 101.09 101.6 98.35 99.89 761,711
09/18/2015 100.23 102.6745 99.91 100 1,635,141
09/17/2015 98.12 103.29 97.68 101.91 1,966,406
09/16/2015 96.59 97.6676 95.61 97.47 586,293
09/15/2015 96 97.1 95.33 96.72 532,965
09/14/2015 97.91 98.57 95.03 95.73 818,937
09/11/2015 95.67 97.95 94.41 97.41 1,036,538
09/10/2015 90.48 97.8 90.316 96.43 1,779,674
09/09/2015 91.7 91.8999 90.25 90.84 901,231
09/08/2015 89.89 91.37 88.8029 91.05 668,906
09/04/2015 87 88.9814 86.65 88.31 527,462
09/03/2015 89.89 90.6399 87.822 88.01 716,904
09/02/2015 89.19 90.02 87.44 89.37 609,576
09/01/2015 90.98 92.27 87.39 87.82 1,356,951
08/31/2015 93.3 96.235 93.1 94.14 1,258,862
08/28/2015 92.81 95.67 92.81 94.19 1,069,082
08/27/2015 93.59 94.95 92 93.74 1,378,021
08/26/2015 91.64 91.99 89.16 91.53 1,443,126
08/25/2015 92 92.31 87 89.57 2,014,075
08/24/2015 78.59 87.82 76.46 85.49 1,778,328
08/21/2015 89.79 90.9 88.34 90.01 1,442,856
08/20/2015 94.5 94.9799 90.5 90.58 1,016,273
08/19/2015 96.4 97.01 94 95.5 754,870
08/18/2015 97.45 98.8 96.52 96.66 657,887
08/17/2015 98.32 98.43 95.27 98.11 736,691
08/14/2015 98.01 98.85 97.24 98.18 660,448
08/13/2015 96.09 98.29 95.32 97.07 770,606
08/12/2015 94.97 96.23 93.69 95.82 684,366
08/11/2015 92 96.19 91.4 95.91 1,460,584
08/10/2015 91.48 92.19 89.52 90.29 912,454
08/07/2015 92.49 93.11 90.62 91.76 944,688
08/06/2015 94.7 97.58 91.46 93.31 3,661,760
08/05/2015 85.13 87 84.7 85.95 1,593,355
08/04/2015 84.68 85.57 84.1 84.93 622,062
08/03/2015 85 85.7699 83.335 84.53 442,587
07/31/2015 84.5 86.08 83.46 84.65 497,833
07/30/2015 83.39 84.28 82.0001 83.92 437,291
07/29/2015 83.6 83.92 81.77 83.56 514,716
07/28/2015 82.38 83.5 80.88 83.41 581,612
07/27/2015 82.46 82.5 80.8 81.7 963,283
07/24/2015 84.82 85.45 82.81 83.09 506,358
07/23/2015 85.37 86.2 84.58 85.13 414,615
07/22/2015 84.05 85.78 84.05 85.41 477,430
07/21/2015 83.48 84.61 82.55 84.53 667,440
07/20/2015 84.21 84.32 83.12 83.48 408,187
07/17/2015 83.73 84.085 82.94 83.79 370,926
07/16/2015 82 83.83 81.28 83.67 969,781
07/15/2015 82.34 82.605 80.59 80.91 651,420
07/14/2015 82.07 82.98 81.82 82.26 541,076
07/13/2015 82.26 83.11 81.64 82.01 784,866
07/10/2015 81.03 81.54 80.56 81.45 900,813
07/09/2015 80.16 80.78 79.96 80.16 892,339
07/08/2015 81.62 81.62 79.05 79.51 817,393
07/07/2015 79.95 81.17 78 81.07 1,173,138
07/06/2015 78.78 80.39 78 79.71 2,299,587
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
*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?