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
2018-09-21 139.89 139.89 138.57 139.30 38,910
2018-09-20 139.87 140.13 139.07 139.21 21,957
2018-09-19 138.13 139.22 135.44 139.16 32,783
2018-09-18 139.89 140.99 138.70 139.61 62,229
2018-09-17 142.70 142.70 136.865 137.57 86,350
2018-09-14 145.27 145.74 141.98 142.99 39,316
2018-09-13 147.99 147.99 144.79 144.99 49,424
2018-09-12 146.12 146.71 143.65 146.35 47,864
2018-09-11 144.95 148.265 144.95 146.94 32,256
2018-09-10 143.71 145.71 141.93 145.08 39,809
2018-09-07 143.00 146.70 142.20 143.47 19,472
2018-09-06 142.01 144.82 141.04 143.11 29,375
2018-09-05 144.96 145.28 140.11 142.07 40,615
2018-09-04 143.98 146.16 143.33 146.16 22,064
2018-08-31 145.01 145.61 143.99 144.45 16,189
2018-08-30 142.42 145.42 142.21 144.29 33,855
2018-08-29 141.58 143.89 140.97 142.79 23,728
2018-08-28 140.27 142.50 139.80 141.67 36,286
2018-08-27 137.92 140.93 136.52 140.72 48,461
2018-08-24 142.26 142.41 135.09 136.57 56,420
2018-08-23 141.24 144.33 139.31 142.08 82,829
2018-08-22 136.45 139.13 136.45 138.03 34,816
2018-08-21 134.10 136.30 132.73 136.22 44,440
2018-08-20 131.71 132.41 130.81 132.19 33,786
2018-08-17 127.66 131.05 127.64 131.01 26,787
2018-08-16 125.16 128.35 125.10 128.16 40,388
2018-08-15 127.97 128.95 123.50 123.795 38,599
2018-08-14 123.69 127.58 123.69 127.58 74,152
2018-08-13 122.68 124.57 122.21 123.99 20,134
2018-08-10 123.02 125.58 123.02 123.35 51,656

» More Dexcom Stock Price History

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