DXCM: DexCom Inc

As of Wednesday, November 20th, 2024

$ 75.24

+0.36 +0.48%

Open: 74.73
High: 75.31
Low: 72.94
Volume: 3,057,721
Previous Close on Tuesday, November 19th, 2024

$ 74.88

-1.39 -1.82%

Open: 75.70
High: 76.61
Low: 74.65
Volume: 3,350,842

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-11-20 74.73 75.31 72.94 75.24 3,057,721 +0.36 +0.48
2024-11-19 75.70 76.61 74.65 74.88 3,350,842 -1.39 -1.82
2024-11-18 75.88 78.16 75.69 76.27 3,897,922 +0.39 +0.51
2024-11-15 75.51 78.11 75.13 75.88 6,878,331 +1.20 +1.61
2024-11-14 72.60 75.78 71.75 74.68 4,516,857 +2.15 +2.96
2024-11-13 74.46 74.55 71.84 72.53 4,169,810 -1.81 -2.43
2024-11-12 69.46 75.47 69.23 74.34 5,393,047 +4.03 +5.73
2024-11-11 70.07 72.04 69.63 70.31 4,431,782 +0.35 +0.50
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 78.16
On 2024-11-18		 71.75
On 2024-11-14		 2.71 3.74 78.16
On 2024-11-18		 72.94
On 2024-11-20		 -6.68 75.39
10D 78.16
On 2024-11-18		 67.70
On 2024-11-07		 6.63 9.66 78.16
On 2024-11-18		 72.94
On 2024-11-20		 -6.68 73.30
20D 78.16
On 2024-11-18		 67.70
On 2024-11-07		 2.76 3.81 76.06
On 2024-10-25		 67.70
On 2024-11-07		 -11.00 72.28
WTD 78.16
On 2024-11-18		 72.94
On 2024-11-20		 -0.64 -0.84 78.16
On 2024-11-18		 72.94
On 2024-11-20		 -6.68 75.46
MTD 78.16
On 2024-11-18		 67.70
On 2024-11-07		 4.76 6.75 78.16
On 2024-11-18		 72.94
On 2024-11-20		 -6.68 72.19
As of Wednesday, November 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

177.98 +0.42 +0.24 3,206,561
KO

The Coca-Cola Company

62.99 +0.40 +0.64 16,782,774
PFE

Pfizer Inc.

24.94 -0.16 -0.64 45,730,838
VZ

Verizon Communications Inc.

42.22 +0.29 +0.69 14,666,586
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,408.47 +139.53 +0.32 519,472,241
DJTA

Dow Jones Transportation Average

17,002.48 -26.31 -0.15 83,519,444
SPX

S&P 500 Index

5,917.11 +0.13 +0.00
OEX

S&P 100 Index

2,859.89 -3.63 -0.13
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,667.10 -17.49 -0.08
NYA

NYSE Composite Index

19,749.13 +30.88 +0.16
XAX

NYSE AMEX Composite Index

5,298.02 -8.73 -0.16
RUI

RUSSELL 1000 Index

3,248.36 +1.77 +0.05
RUT

Russell 2000 Index

2,325.53 +0.71 +0.03
RUA

Russell 3000 Index

3,390.61 +1.81 +0.05
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.78 +0.26 +1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.47 +0.31 +1.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.30 +0.61 +3.45
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,074.58 -7.41 -0.07
 
Recent
Ticker Last Chg %Chg Volume
MAT

Mattel Inc.

18.35 +0.04 +0.22 6,820,400
MSM

MSC Industrial Direct Co.

81.34 +0.71 +0.88 553,108
PGR

Progressive Corp

257.02 +2.51 +0.99 1,585,704
EQR

Equity Residential

73.92 -0.58 -0.78 1,358,626
DXCM

DexCom Inc

75.24 +0.36 +0.48 3,057,721