DXCM: DexCom Inc

As of Wednesday, December 11th, 2024

$ 80.47

+1.06 +1.33%

Open: 79.83
High: 81.12
Low: 79.41
Volume: 2,911,225
Previous Close on Tuesday, December 10th, 2024

$ 79.41

+1.00 +1.28%

Open: 78.79
High: 80.90
Low: 77.90
Volume: 2,845,364

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-12-11 79.83 81.12 79.41 80.47 2,911,225 +1.06 +1.33
2024-12-10 78.79 80.90 77.90 79.41 2,845,364 +1.00 +1.28
2024-12-09 78.09 79.11 77.55 78.41 2,283,044 +0.69 +0.89
2024-12-06 79.21 79.50 77.33 77.72 2,621,512 -1.20 -1.52
2024-12-05 80.91 81.00 78.06 78.92 3,126,085 -2.09 -2.58
2024-12-04 80.86 82.26 80.69 81.01 3,052,811 +0.10 +0.12
2024-12-03 79.00 81.11 78.09 80.91 3,550,378 +1.60 +2.02
2024-12-02 78.19 80.18 77.50 79.31 3,245,033 +1.32 +1.69
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 81.12
On 2024-12-11		 77.33
On 2024-12-06		 -0.54 -0.67 81.00
On 2024-12-05		 77.33
On 2024-12-06		 -4.53 78.99
10D 82.26
On 2024-12-04		 77.18
On 2024-11-27		 2.53 3.25 82.26
On 2024-12-04		 77.33
On 2024-12-06		 -5.99 79.23
20D 82.26
On 2024-12-04		 71.75
On 2024-11-14		 6.13 8.25 78.16
On 2024-11-18		 72.51
On 2024-11-22		 -7.23 77.24
WTD 81.12
On 2024-12-11		 77.55
On 2024-12-09		 2.75 3.54 79.11
On 2024-12-09		 79.11
On 2024-12-09		 0.00 79.43
MTD 82.26
On 2024-12-04		 77.33
On 2024-12-06		 2.48 3.18 82.26
On 2024-12-04		 77.33
On 2024-12-06		 -5.99 79.52
As of Wednesday, December 11th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

168.64 -2.63 -1.54 7,466,785
KO

The Coca-Cola Company

62.64 -0.27 -0.43 32,588,368
PFE

Pfizer Inc.

25.23 -0.34 -1.33 39,503,759
VZ

Verizon Communications Inc.

41.99 -0.31 -0.73 13,769,177
VIX

CBOE Volatility Index

13.58 -0.60 -4.23
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,148.56 -99.27 -0.22 510,036,558
DJTA

Dow Jones Transportation Average

16,845.43 -94.51 -0.56 146,566,941
SPX

S&P 500 Index

6,084.19 +49.28 +0.82
OEX

S&P 100 Index

2,971.92 +32.24 +1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,763.98 +395.80 +1.85
NYA

NYSE Composite Index

19,891.03 +9.14 +0.05
XAX

NYSE AMEX Composite Index

5,273.63 +80.00 +1.54
RUI

RUSSELL 1000 Index

3,342.37 +28.03 +0.85
RUT

Russell 2000 Index

2,394.16 +11.38 +0.48
RUA

Russell 3000 Index

3,488.85 +28.65 +0.83
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

13.58 -0.60 -4.23
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.59 +0.06 +0.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.90 +0.10 +0.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.88 -0.10 -0.59
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,552.69 +171.48 +1.65
 
Recent
Ticker Last Chg %Chg Volume
DXCM

DexCom Inc

80.47 +1.06 +1.33 2,911,225