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
2017-11-17 52.81 54.06 52.35 53.85 178,284
2017-11-16 51.68 53.07 51.68 52.88 66,972
2017-11-15 51.50 52.56 51.30 51.64 117,357
2017-11-14 51.87 51.87 50.62 51.30 121,065
2017-11-13 50.71 51.89 50.33 51.39 86,872
2017-11-10 50.95 51.34 49.85 50.77 121,248
2017-11-09 49.30 50.62 49.25 50.32 67,716
2017-11-08 50.36 50.36 48.93 48.93 81,883
2017-11-07 49.62 50.54 49.49 49.97 94,359
2017-11-06 49.42 50.05 49.42 49.96 150,101
2017-11-03 48.26 49.32 47.86 49.03 102,518
2017-11-02 47.52 48.40 46.67 47.78 246,403
2017-11-01 45.28 45.485 44.80 44.90 184,505
2017-10-31 45.79 45.79 44.90 44.98 86,520
2017-10-30 44.18 45.26 44.07 45.26 95,970
2017-10-27 44.51 44.72 44.18 44.72 57,987
2017-10-26 44.18 44.95 43.96 44.53 56,343
2017-10-25 44.70 44.905 44.07 44.63 117,479
2017-10-24 44.68 44.94 44.08 44.58 101,865
2017-10-23 44.78 45.80 44.65 44.92 74,175
2017-10-20 45.02 45.05 44.57 44.92 57,415
2017-10-19 44.725 45.17 43.98 44.96 67,836
2017-10-18 45.21 45.31 44.15 44.97 73,487
2017-10-17 45.37 45.37 43.98 44.99 83,458
2017-10-16 45.66 45.75 44.69 44.93 84,535
2017-10-13 46.40 46.44 45.82 46.07 77,018
2017-10-12 47.14 47.36 46.29 46.81 57,950
2017-10-11 46.28 47.15 46.28 47.15 70,819
2017-10-10 47.25 47.42 45.84 46.04 115,050
2017-10-09 47.96 47.96 47.12 47.16 60,998

» More Dexcom Stock Price History

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