DXCM: DexCom Inc

As of Friday, March 24th, 2023

$ 114.09

-0.41 -0.36%

Open: 114.26
High: 115.21
Low: 112.79
Volume: 1,360,742
Previous Close on Thursday, March 23rd, 2023

$ 114.50

-0.50 -0.43%

Open: 116.26
High: 116.87
Low: 113.32
Volume: 1,910,592

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-03-24 114.26 115.21 112.79 114.09 1,360,742 -0.41 -0.36
2023-03-23 116.26 116.87 113.32 114.50 1,910,592 -0.50 -0.43
2023-03-22 118.93 119.24 114.92 115.00 1,452,537 -3.98 -3.35
2023-03-21 117.60 119.29 116.74 118.98 1,706,279 +1.77 +1.51
2023-03-20 113.95 117.43 113.95 117.21 1,704,094 +3.28 +2.88
2023-03-17 114.50 115.45 113.06 113.93 2,623,500 -0.63 -0.55
2023-03-16 113.06 115.36 112.39 114.56 2,658,435 +0.84 +0.74
2023-03-15 112.08 114.33 111.19 113.72 1,967,364 +0.56 +0.49
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 119.29
On 2023-03-21		 112.79
On 2023-03-24		 0.16 0.14 119.29
On 2023-03-21		 112.79
On 2023-03-24		 -5.45 115.96
10D 119.29
On 2023-03-21		 106.16
On 2023-03-13		 6.32 5.86 119.29
On 2023-03-21		 112.79
On 2023-03-24		 -5.45 114.58
20D 123.14
On 2023-03-03		 106.16
On 2023-03-13		 4.00 3.63 123.14
On 2023-03-03		 106.16
On 2023-03-13		 -13.79 114.10
WTD 119.29
On 2023-03-21		 112.79
On 2023-03-24		 0.16 0.14 119.29
On 2023-03-21		 112.79
On 2023-03-24		 -5.45 115.96
MTD 123.14
On 2023-03-03		 106.16
On 2023-03-13		 3.08 2.77 123.14
On 2023-03-03		 106.16
On 2023-03-13		 -13.79 114.47
As of Friday, March 24th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

91.37 -0.22 -0.24 6,658,366
KO

The Coca-Cola Company

60.90 +0.98 +1.64 12,975,745
PFE

Pfizer Inc.

40.39 +0.21 +0.52 17,219,111
VZ

Verizon Communications Inc.

37.66 +0.29 +0.78 14,957,792
VIX

CBOE Volatility Index

21.74 -0.87 -3.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

32,237.53 +132.28 +0.41 317,078,547
DJTA

Dow Jones Transportation Average

13,706.59 +18.91 +0.14 86,265,012
SPX

S&P 500 Index

3,970.99 +22.27 +0.56
OEX

S&P 100 Index

1,817.92 +8.07 +0.45
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

12,767.05 +37.81 +0.30
NYA

NYSE Composite Index

14,758.57 +65.55 +0.45
XAX

NYSE AMEX Composite Index

4,006.92 +14.47 +0.36
RUI

RUSSELL 1000 Index

2,174.07 +11.52 +0.53
RUT

Russell 2000 Index

1,734.92 +14.63 +0.85
RUA

Russell 3000 Index

2,282.70 +12