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
2018-06-20 100.81 101.77 100.45 100.73 61,088
2018-06-19 101.50 101.66 99.55 100.74 38,718
2018-06-18 100.08 101.14 98.88 101.06 45,834
2018-06-15 97.18 100.28 97.18 99.79 65,636
2018-06-14 100.015 101.91 98.26 98.47 89,094
2018-06-13 99.17 99.49 98.48 98.81 53,348
2018-06-12 97.57 101.32 97.57 99.12 64,975
2018-06-11 92.79 95.74 92.27 94.95 44,114
2018-06-08 93.32 93.41 91.80 92.97 63,735
2018-06-07 93.37 94.04 87.71 89.54 67,694
2018-06-06 94.66 95.53 93.92 94.17 53,071
2018-06-05 93.29 94.15 92.25 94.15 50,165
2018-06-04 91.28 93.55 91.00 93.55 50,359
2018-06-01 88.57 93.41 88.57 92.04 93,247
2018-05-31 87.10 89.27 87.10 88.18 54,823
2018-05-30 88.20 88.46 87.50 87.50 37,923
2018-05-29 87.54 88.39 86.65 87.15 71,665
2018-05-25 87.33 88.30 87.29 88.03 48,057
2018-05-24 86.83 87.60 86.36 87.50 30,619
2018-05-23 86.17 87.32 86.17 87.04 24,170
2018-05-22 86.71 86.71 85.89 86.28 24,493
2018-05-21 86.27 87.79 86.27 86.99 19,332
2018-05-18 86.54 87.11 86.41 86.61 30,092
2018-05-17 85.83 87.88 85.83 86.85 35,497
2018-05-16 87.20 87.40 86.31 86.49 48,192
2018-05-15 85.78 87.72 85.67 87.11 46,087
2018-05-14 87.40 88.55 87.40 87.90 71,337
2018-05-11 85.36 86.80 85.04 86.73 61,736
2018-05-10 84.57 85.025 84.41 84.41 75,509
2018-05-09 84.60 84.96 84.34 84.85 84,862

» More Dexcom Stock Price History

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