DXCM: DexCom Inc

As of Tuesday, February 20th, 2024

$ 117.87

+0.82 +0.70%

Open: 116.73
High: 119.10
Low: 116.73
Volume: 3,092,909
Previous Close on Friday, February 16th, 2024

$ 117.05

-0.64 -0.54%

Open: 116.83
High: 118.81
Low: 116.32
Volume: 3,924,913
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-02-20 116.73 119.10 116.73 117.87 3,084,511 +0.82 +0.70
2024-02-16 116.83 118.81 116.32 117.05 3,924,913 -0.64 -0.54
2024-02-15 117.08 118.51 116.05 117.69 3,079,399 +0.94 +0.81
2024-02-14 117.03 117.70 114.96 116.75 3,157,425 -0.28 -0.24
2024-02-13 116.52 120.24 116.26 117.03 3,308,198 -1.39 -1.17
2024-02-12 119.53 120.50 117.14 118.42 5,251,549 -2.05 -1.70
2024-02-09 123.00 124.99 120.29 120.47 5,638,333 -6.58 -5.18
2024-02-08 127.20 127.37 125.21 127.05 4,109,669 +0.44 +0.35

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 120.24
On 2024-02-13
114.96
On 2024-02-14
-0.55 -0.46 120.24
On 2024-02-13
114.96
On 2024-02-14
-4.39 117.28
10D 127.37
On 2024-02-08
114.96
On 2024-02-14
-3.36 -2.77 127.37
On 2024-02-08
114.96
On 2024-02-14
-9.74 120.39
20D 129.39
On 2024-01-25
114.96
On 2024-02-14
-11.42 -8.83 129.39
On 2024-01-25
114.96
On 2024-02-14
-11.15 121.90
WTD 119.10
On 2024-02-20
116.73
On 2024-02-20
0.82 0.70 -- -- -- 117.87
MTD 127.37
On 2024-02-08
114.96
On 2024-02-14
-3.48 -2.87 127.37
On 2024-02-08
114.96
On 2024-02-14
-9.74 120.67
As of Tuesday, February 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

148.62 -0.54 -0.36 5,646,639
KO

The Coca-Cola Company

60.70 +1.31 +2.21 18,274,721
PFE

Pfizer Inc.

27.59 -0.03 -0.11 34,123,353
VZ

Verizon Communications Inc.

40.50 +0.01 +0.02 11,522,878
VIX

CBOE Volatility Index

15.42 +1.18 +8.29
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,563.80 -64.19 -0.17 336,198,549
DJTA

Dow Jones Transportation Average

15,463.77 -165.42 -1.06 107,856,783
SPX

S&P 500 Index

4,975.51 -30.06 -0.60
OEX

S&P 100 Index

2,353.17 -16.59 -0.70
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,546.10 -139.88 -0.79
NYA

NYSE Composite Index

17,340.17 -69.13 -0.40
XAX

NYSE AMEX Composite Index

4,490.60 -24.03 -0.53
RUI

RUSSELL 1000 Index

2,729.96 -17.38 -0.63
RUT

Russell 2000 Index

2,004.14 -28.60 -1.41
RUA

Russell 3000 Index

2,853.41 -19.33 -0.67
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.42 +1.18 +8.29
VIX1Y

CBOE S&P 500