The closing price for DexCom (DXCM) in February 2024 was $115.07, on February 29, 2024. It was down 5.8% for the month. The latest price is $78.91.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 29 2024 | $115.09 | $115.56 | $114.03 | $115.07 | 3,556,900 |
February 28 2024 | $115.61 | $115.71 | $113.05 | $114.22 | 2,764,000 |
February 27 2024 | $116.25 | $116.42 | $114.55 | $115.32 | 2,269,300 |
February 26 2024 | $116.35 | $118.19 | $115.85 | $116.17 | 2,812,700 |
February 23 2024 | $117.13 | $118.49 | $116.01 | $116.26 | 6,214,000 |
February 22 2024 | $117.55 | $118.00 | $115.36 | $117.50 | 3,037,200 |
February 21 2024 | $117.00 | $117.96 | $115.30 | $116.39 | 2,933,600 |
February 20 2024 | $116.73 | $119.10 | $116.73 | $117.87 | 3,198,900 |
February 16 2024 | $116.83 | $118.81 | $116.32 | $117.05 | 3,971,400 |
February 15 2024 | $117.08 | $118.51 | $116.05 | $117.69 | 3,125,500 |
February 14 2024 | $117.03 | $117.70 | $114.96 | $116.75 | 3,158,200 |
February 13 2024 | $116.52 | $120.24 | $116.26 | $117.03 | 3,308,200 |
February 12 2024 | $119.53 | $120.50 | $117.14 | $118.42 | 5,252,200 |
February 09 2024 | $123.00 | $124.99 | $120.29 | $120.47 | 5,639,200 |
February 08 2024 | $127.20 | $127.37 | $125.21 | $127.05 | 4,298,600 |
February 07 2024 | $124.92 | $127.13 | $124.28 | $126.61 | 2,246,600 |
February 06 2024 | $121.81 | $124.98 | $120.43 | $124.92 | 1,988,200 |
February 05 2024 | $120.71 | $121.80 | $119.60 | $121.23 | 2,714,700 |
February 02 2024 | $122.21 | $122.45 | $119.63 | $120.96 | 2,559,400 |
February 01 2024 | $122.15 | $123.87 | $119.92 | $122.60 | 2,478,200 |
Daily pricing data for DexCom dates back to 4/14/2005, and may be incomplete.
