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
2018-12-18 115.08 115.77 113.18 114.84 56,687
2018-12-17 117.56 117.70 113.23 113.74 55,138
2018-12-14 121.64 122.71 119.79 120.89 68,365
2018-12-13 125.05 125.05 121.33 123.41 72,665
2018-12-12 124.00 125.83 123.75 124.95 66,401
2018-12-11 125.63 125.96 120.97 123.00 71,495
2018-12-10 122.74 123.74 120.205 123.44 42,349
2018-12-07 129.32 130.03 120.60 121.60 51,413
2018-12-06 127.72 129.69 124.09 129.25 73,724
2018-12-04 136.50 138.45 122.38 127.26 82,620
2018-12-03 133.12 137.18 131.85 137.04 84,791
2018-11-30 129.77 132.18 127.45 131.99 90,658
2018-11-29 125.66 130.99 125.15 130.09 74,507
2018-11-28 123.95 126.54 121.78 124.51 98,835
2018-11-27 123.03 125.34 120.64 124.62 85,175
2018-11-26 125.73 128.70 123.565 125.86 70,345
2018-11-23 120.15 124.75 120.15 124.27 24,408
2018-11-21 122.87 124.23 119.41 121.82 109,718
2018-11-20 119.79 122.47 116.00 119.95 82,755
2018-11-19 137.44 137.44 120.50 120.50 96,914
2018-11-16 136.02 139.92 135.48 138.22 87,200
2018-11-15 137.78 139.90 133.31 135.99 106,060
2018-11-14 143.80 144.22 137.99 138.52 61,394
2018-11-13 145.33 145.33 139.60 142.81 69,437
2018-11-12 148.91 148.94 141.09 142.04 89,362
2018-11-09 147.65 151.27 146.10 149.30 78,613
2018-11-08 144.35 150.98 144.00 147.91 85,550
2018-11-07 132.50 144.65 132.50 144.65 144,540
2018-11-06 132.26 133.43 129.25 133.28 51,779
2018-11-05 131.74 133.36 130.17 130.87 62,038

» More Dexcom Stock Price History

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