DEXCOM Historical Stock Price

Below is the stock price history for Dexcom DXCM. Data is recorded each day for the historical open, high, low, close and volume. The Dexcom stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Dexcom Historical Stock Price

DateOpenHighLowCloseVolume
2018-01-16 56.96 57.33 56.09 56.53 43,725
2018-01-12 58.09 58.09 55.92 56.79 84,712
2018-01-11 58.78 59.13 57.52 58.10 126,785
2018-01-10 55.22 58.61 55.10 58.61 108,411
2018-01-09 55.75 55.75 52.19 54.54 124,625
2018-01-08 52.77 55.76 52.40 55.62 106,469
2018-01-05 52.39 53.71 52.02 53.61 131,288
2018-01-04 56.08 56.08 51.60 52.50 325,518
2018-01-03 57.92 58.17 57.52 58.17 91,047
2018-01-02 57.83 59.38 57.83 57.98 71,166
2017-12-29 57.40 57.96 57.23 57.50 37,782
2017-12-28 56.67 57.27 56.62 57.27 31,524
2017-12-27 56.74 57.22 56.50 56.89 59,322
2017-12-26 56.40 57.28 56.38 56.95 38,262
2017-12-22 55.46 56.23 55.46 56.04 48,990
2017-12-21 56.97 57.06 55.13 55.81 75,141
2017-12-20 58.38 58.48 56.70 56.71 62,020
2017-12-19 58.49 58.88 57.88 58.17 81,822
2017-12-18 57.46 58.36 56.79 58.27 145,961
2017-12-15 58.17 59.06 56.85 56.85 87,642
2017-12-14 59.26 59.26 57.805 58.16 69,798
2017-12-13 57.74 58.80 56.57 58.43 87,300
2017-12-12 58.98 59.09 57.37 57.37 89,194
2017-12-11 61.07 61.87 57.75 58.41 75,488
2017-12-08 60.05 61.82 60.05 61.64 102,080
2017-12-07 59.13 60.24 58.93 60.11 64,115
2017-12-06 57.90 59.21 57.85 59.01 69,148
2017-12-05 57.99 58.74 57.54 58.00 55,373
2017-12-04 59.15 59.54 57.72 58.00 93,499
2017-12-01 57.52 58.65 56.79 57.94 146,290

» More Dexcom Stock Price History

To see other companies like Dexcom (DXCM), view our stock market today for news, and other data.