The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

DexCom

  • DXCM
  • NASDAQ
  • Consumer Products
  • Latest 44.20
  • Currency US$
  • Change -0.08
  • Percent Change -0.181 %
  • Volume 330,970
  • Fri Aug 29, 2014 04:00 PM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 44.20 Last Trade: Aug 29, 2014
Date High Low Open Close Volume
Aug 29 44.93 44.02 44.35 44.20 330,970
Aug 28 45.42 44.14 44.87 44.28 448,339
Aug 27 46.12 44.93 45.59 45.18 663,270
Aug 26 46.37 43.83 43.85 45.89 985,545
Aug 25 44.78 43.54 44.78 43.91 364,197
Aug 22 44.81 43.00 43.61 44.08 686,798
Aug 21 44.23 42.98 44.20 43.54 692,515
Aug 20 44.91 43.62 44.64 44.14 427,892
Aug 19 45.45 44.30 44.37 44.92 825,424
Aug 18 44.42 43.50 43.90 44.41 577,751
Aug 15 44.37 42.89 44.37 43.62 451,070
Aug 14 44.44 43.36 43.67 43.93 487,287
Aug 13 44.27 42.60 43.14 43.89 566,678
Aug 12 43.93 42.78 43.71 42.89 713,681
Aug 11 44.94 43.77 44.51 43.85 901,981
Aug 8 44.43 43.02 43.25 44.25 1,049,478
Aug 7 43.98 39.82 40.24 43.41 2,590,973
Aug 6 39.50 38.15 38.61 38.21 888,561
Aug 5 39.49 37.95 38.26 39.10 563,991
Aug 4 38.58 37.19 37.48 38.42 616,020
Aug 1 38.17 36.53 37.72 37.23 819,227
Jul 31 39.56 37.66 39.42 37.68 743,596
Jul 30 40.94 39.61 40.20 40.11 776,583
Jul 29 40.38 39.00 39.31 39.88 793,290
Jul 28 39.44 38.10 39.20 39.31 715,368
Jul 25 39.29 37.86 38.03 39.05 763,111
Jul 24 38.78 38.05 38.42 38.43 557,031
Jul 23 38.57 37.88 37.93 38.50 555,578
Jul 22 38.38 36.95 37.21 37.83 485,322
Jul 21 37.28 36.12 36.45 36.95 433,080
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.