DXCM: DexCom Inc

As of Monday, March 18th, 2024

$ 134.72

+4.26 +3.27%

Open: 131.68
High: 135.58
Low: 131.51
Volume: 2,661,078
Previous Close on Friday, March 15th, 2024

$ 130.46

+0.96 +0.74%

Open: 130.95
High: 131.82
Low: 128.62
Volume: 3,965,210
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 131.68 135.58 131.51 134.72 2,661,033 +4.26 +3.27
2024-03-15 130.95 131.82 128.62 130.46 3,965,210 +0.96 +0.74
2024-03-14 132.44 133.00 128.72 129.50 2,586,818 -2.18 -1.66
2024-03-13 136.10 137.46 131.53 131.68 2,945,246 -3.70 -2.73
2024-03-12 133.00 136.73 130.74 135.38 3,339,877 +2.34 +1.76
2024-03-11 134.65 136.40 133.01 133.04 2,872,104 -2.21 -1.63
2024-03-08 134.00 136.25 132.33 135.25 3,721,512 +2.01 +1.51
2024-03-07 135.60 137.93 132.26 133.24 5,016,107 -0.48 -0.36

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 137.46
On 2024-03-13
128.62
On 2024-03-15
1.68 1.26 137.46
On 2024-03-13
128.62
On 2024-03-15
-6.43 132.35
10D 137.93
On 2024-03-07
120.90
On 2024-03-05
12.42 10.16 137.93
On 2024-03-07
128.62
On 2024-03-15
-6.75 131.88
20D 137.93
On 2024-03-07
113.05
On 2024-02-28
17.67 15.10 137.93
On 2024-03-07
128.62
On 2024-03-15
-6.75 124.58
WTD 135.58
On 2024-03-18
131.51
On 2024-03-18
4.26 3.27 -- -- -- 134.72
MTD 137.93
On 2024-03-07
113.69
On 2024-03-01
19.65 17.08 137.93
On 2024-03-07
128.62
On 2024-03-15
-6.75 130.23
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,658
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,563
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,206,974
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,546
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
DXCM

DexCom Inc

134.72 +4.26 +3.27 2,661,078