DXCM: DexCom Inc

As of Thursday, December 7th, 2023

$ 118.89

B: 117.10 X 1
A: 119.25 X 2

+0.95 +0.81%

Open: 118.30
High: 119.48
Low: 117.51
Volume: 2,382,308
Previous Close on Wednesday, December 6th, 2023

$ 117.94

+0.74 +0.63%

Open: 117.74
High: 119.06
Low: 116.38
Volume: 2,299,680

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-12-07 118.30 119.48 117.51 118.89 2,382,308 +0.95 +0.81
2023-12-06 117.74 119.06 116.38 117.94 2,299,680 +0.74 +0.63
2023-12-05 116.37 117.82 115.64 117.20 2,746,606 -1.04 -0.88
2023-12-04 116.25 118.79 116.20 118.24 2,900,956 +1.62 +1.39
2023-12-01 114.24 117.50 113.01 116.62 3,069,933 +1.07 +0.93
2023-11-30 116.94 117.26 114.86 115.55 3,910,661 -0.63 -0.54
2023-11-29 113.38 117.44 113.00 116.18 4,734,657 +3.98 +3.55
2023-11-28 113.37 113.77 111.29 112.20 4,347,930 -1.78 -1.56
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 119.48
On 2023-12-07		 113.01
On 2023-12-01		 3.34 2.89 118.79
On 2023-12-04		 115.64
On 2023-12-05		 -2.65 117.78
10D 119.48
On 2023-12-07		 110.44
On 2023-11-24		 8.09 7.30 115.09
On 2023-11-27		 111.29
On 2023-11-28		 -3.30 115.98
20D 119.48
On 2023-12-07		 91.59
On 2023-11-10		 26.13 28.17 115.09
On 2023-11-27		 111.29
On 2023-11-28		 -3.30 109.33
WTD 119.48
On 2023-12-07		 115.64
On 2023-12-05		 2.27 1.95 118.79
On 2023-12-04		 115.64
On 2023-12-05		 -2.65 118.07
MTD 119.48
On 2023-12-07		 113.01
On 2023-12-01		 3.34 2.89 118.79
On 2023-12-04		 115.64
On 2023-12-05		 -2.65 117.78
As of Thursday, December 7th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

119.48 -0.33 -0.28 3,867,031
KO

The Coca-Cola Company

58.74 +0.14 +0.24 11,434,174
PFE

Pfizer Inc.

28.63 -0.16 -0.56 35,129,736
VZ

Verizon Communications Inc.

38.65 +0.15 +0.39 15,089,382
VIX

CBOE Volatility Index

13.05 +0.12 +0.93
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

36,117.38 +62.95 +0.17 286,664,955
DJTA

Dow Jones Transportation Average

15,299.29 +69.26 +0.45 156,232,750
SPX

S&P 500 Index

4,585.59 +36.25 +0.80
OEX

S&P 100 Index

2,161.10 +21.24 +0.99
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

16,022.49 +234.44 +1.48
NYA

NYSE Composite Index

16,136.85 +44.47 +0.28
XAX

NYSE AMEX Composite Index

4,470.77 -51.61 -1.14
RUI

RUSSELL 1000 Index

2,514.81 +19.37 +0.78
RUT

Russell 2000 Index

1,868.25 +16.20 +0.87
RUA

Russell 3000 Index

2,630.18 +20.39 +0.78
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.05 +0.12 +0.93
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.45 -0.17 -0.82
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.95 -0.16 -0.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.65 -0.05 -0.32
VXN

CBOE NASDAQ 100 Volatility Index

17.09 +0.04 +0.23
VOLNDX

DWS NASDAQ 100 Volatility Target Index

7,872.29 +105.38 +1.36
 
Recent
Ticker Last Chg %Chg Volume
DXCM

DexCom Inc

118.89 +0.95 +0.81 2,382,308