The closing price for DexCom (DXCM) in December 2023 was $124.09, on December 29, 2023. It was up 8.6% for the month. The latest price is $81.99.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $123.78 | $124.78 | $123.65 | $124.09 | 1,301,700 |
December 28 2023 | $124.31 | $125.72 | $123.51 | $124.16 | 1,290,400 |
December 27 2023 | $124.02 | $124.25 | $122.26 | $123.73 | 1,844,400 |
December 26 2023 | $123.30 | $123.86 | $121.88 | $123.55 | 1,412,700 |
December 22 2023 | $122.38 | $122.61 | $120.23 | $122.17 | 1,829,100 |
December 21 2023 | $118.59 | $122.92 | $118.36 | $122.80 | 2,837,100 |
December 20 2023 | $122.48 | $123.29 | $115.64 | $116.64 | 5,202,500 |
December 19 2023 | $123.63 | $124.58 | $122.91 | $123.29 | 2,482,200 |
December 18 2023 | $121.85 | $124.50 | $119.55 | $123.35 | 2,571,300 |
December 15 2023 | $123.02 | $123.57 | $121.08 | $122.59 | 5,082,800 |
December 14 2023 | $123.42 | $126.37 | $122.34 | $123.10 | 3,705,400 |
December 13 2023 | $119.14 | $122.38 | $118.43 | $122.29 | 2,812,000 |
December 12 2023 | $118.54 | $120.11 | $116.81 | $119.16 | 2,564,300 |
December 11 2023 | $117.66 | $118.69 | $115.38 | $117.90 | 3,735,600 |
December 08 2023 | $118.48 | $119.39 | $116.92 | $116.97 | 2,375,700 |
December 07 2023 | $118.30 | $119.48 | $117.51 | $118.89 | 2,391,800 |
December 06 2023 | $117.74 | $119.06 | $116.38 | $117.94 | 2,494,400 |
December 05 2023 | $116.37 | $117.82 | $115.64 | $117.20 | 2,768,300 |
December 04 2023 | $116.25 | $118.79 | $116.20 | $118.24 | 3,085,000 |
December 01 2023 | $114.24 | $117.50 | $113.01 | $116.62 | 3,074,800 |
Daily pricing data for DexCom dates back to 4/14/2005, and may be incomplete.
