DXCM: DexCom Inc

As of Monday, July 14th, 2025

$ 85.33

+1.96 +2.35%

Open: 83.42
High: 85.61
Low: 82.96
Volume: 2,384,116
Previous Close on Friday, July 11th, 2025

$ 83.37

-2.09 -2.45%

Open: 85.33
High: 85.35
Low: 83.05
Volume: 2,328,315

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-14 83.42 85.61 82.96 85.33 2,384,106 +1.96 +2.35
2025-07-11 85.33 85.35 83.05 83.37 2,328,315 -2.09 -2.45
2025-07-10 85.24 85.92 84.06 85.46 3,668,341 +0.59 +0.70
2025-07-09 84.14 85.20 82.73 84.87 2,692,573 +1.11 +1.33
2025-07-08 83.14 84.46 82.92 83.76 3,017,805 +0.82 +0.99
2025-07-07 82.84 83.81 82.50 82.94 2,770,095 +0.01 +0.01
2025-07-03 83.70 84.49 82.58 82.93 1,840,682 -0.65 -0.78
2025-07-02 83.26 84.73 82.79 83.58 2,845,167 0.00 0.00
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

262.34 +6.92 +2.71 7,501,843
KO

The Coca-Cola Company

69.47 -0.40 -0.57 13,979,389
PFE

Pfizer Inc.

25.35 -0.30 -1.17 25,916,261
VZ

Verizon Communications Inc.

41.58 -0.04 -0.10 15,756,133
VIX

CBOE Volatility Index

17.20 +0.80 +4.88
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,459.65 +88.14 +0.20 410,250,107
DJTA

Dow Jones Transportation Average

16,102.43 -106.43 -0.66 135,655,971
SPX

S&P 500 Index

6,268.56 +8.81 +0.14
OEX

S&P 100 Index

3,077.51 +3.70 +0.12
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,855.63 +75.03 +0.33
NYA

NYSE Composite Index

20,581.45 +33.78 +0.16
XAX

NYSE AMEX Composite Index

6,004.39 +40.05 +0.67
RUI

RUSSELL 1000 Index

3,431.82 +7.19 +0.21
RUT

Russell 2000 Index

2,249.73 +14.90 +0.67
RUA

Russell 3000 Index

3,567.52 +8.17 +0.23
VIX

CBOE Volatility Index

17.20 +0.80 +4.88
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.45 +0.22 +0.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.32 +0.23 +1.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.84 +0.47 +2.43
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,471.13 +44.79 +0.43
 
Recent
Ticker Last Chg %Chg Volume
DXCM

DexCom Inc

85.33 +1.96 +2.35 2,384,116