DXCM: DexCom Inc

As of Friday, December 13th, 2024

$ 77.19

-1.74 -2.20%

Open: 78.60
High: 78.72
Low: 76.82
Volume: 2,731,754
Previous Close on Thursday, December 12th, 2024

$ 78.93

-1.54 -1.91%

Open: 80.18
High: 80.96
Low: 77.83
Volume: 3,031,782

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-12-13 78.60 78.72 76.82 77.19 2,731,754 -1.74 -2.20
2024-12-12 80.18 80.96 77.83 78.93 3,031,782 -1.54 -1.91
2024-12-11 79.83 81.12 79.41 80.47 2,911,225 +1.06 +1.33
2024-12-10 78.79 80.90 77.90 79.41 2,845,364 +1.00 +1.28
2024-12-09 78.09 79.11 77.55 78.41 2,283,044 +0.69 +0.89
2024-12-06 79.21 79.50 77.33 77.72 2,621,512 -1.20 -1.52
2024-12-05 80.91 81.00 78.06 78.92 3,126,085 -2.09 -2.58
2024-12-04 80.86 82.26 80.69 81.01 3,052,811 +0.10 +0.12
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 81.12
On 2024-12-11		 76.82
On 2024-12-13		 -0.53 -0.68 81.12
On 2024-12-11		 76.82
On 2024-12-13		 -5.30 78.88
10D 82.26
On 2024-12-04		 76.82
On 2024-12-13		 -0.80 -1.03 82.26
On 2024-12-04		 76.82
On 2024-12-13		 -6.61 79.23
20D 82.26
On 2024-12-04		 72.51
On 2024-11-22		 2.51 3.36 78.16
On 2024-11-18		 72.51
On 2024-11-22		 -7.23 77.69
WTD 81.12
On 2024-12-11		 76.82
On 2024-12-13		 -0.53 -0.68 81.12
On 2024-12-11		 76.82
On 2024-12-13		 -5.30 78.88
MTD 82.26
On 2024-12-04		 76.82
On 2024-12-13		 -0.80 -1.03 82.26
On 2024-12-04		 76.82
On 2024-12-13		 -6.61 79.23
As of Friday, December 13th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

166.01 +1.18 +0.72 4,510,171
KO

The Coca-Cola Company

63.12 -0.72 -1.13 12,598,325
PFE

Pfizer Inc.

25.58 +0.21 +0.83 28,944,058
VZ

Verizon Communications Inc.

42.28 +0.20 +0.48 13,296,227
VIX

CBOE Volatility Index

13.81 -0.11 -0.79
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,828.06 -86.06 -0.20 455,381,444
DJTA

Dow Jones Transportation Average

16,711.43 -131.34 -0.78 110,553,871
SPX

S&P 500 Index

6,051.09 -0.16 0.00
OEX

S&P 100 Index

2,958.64 +4.79 +0.16
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,780.25 +164.98 +0.76
NYA

NYSE Composite Index

19,729.37 -39.72 -0.20
XAX

NYSE AMEX Composite Index

4,953.65 -76.50 -1.52
RUI

RUSSELL 1000 Index

3,322.90 -1.21 -0.04
RUT

Russell 2000 Index

2,346.90 -14.19 -0.60
RUA

Russell 3000 Index

3,466.20 -2.20 -0.06
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

13.81 -0.11 -0.79
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.87 +0.21 +1.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.23 +0.04 +0.21
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.15 0.00 0.00
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,560.05 +71.57 +0.68
 
Recent
Ticker Last Chg %Chg Volume
DXCM

DexCom Inc

77.19 -1.74 -2.20 2,731,754