The closing price for DexCom (DXCM) in January 2024 was $121.35, on January 31, 2024. It was down 1.5% for the month. The latest price is $75.34.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2024 | $121.23 | $123.06 | $120.12 | $121.35 | 2,392,800 |
January 30 2024 | $123.14 | $123.24 | $120.60 | $120.79 | 2,680,800 |
January 29 2024 | $121.88 | $124.26 | $119.55 | $124.25 | 2,675,300 |
January 26 2024 | $126.07 | $126.39 | $119.71 | $121.96 | 3,851,100 |
January 25 2024 | $129.14 | $129.39 | $125.24 | $126.51 | 1,680,100 |
January 24 2024 | $128.10 | $128.56 | $125.74 | $127.42 | 1,761,900 |
January 23 2024 | $129.15 | $129.32 | $125.39 | $127.12 | 1,823,000 |
January 22 2024 | $129.20 | $130.31 | $128.65 | $129.29 | 3,290,100 |
January 19 2024 | $127.12 | $127.99 | $125.06 | $127.29 | 2,819,300 |
January 18 2024 | $126.26 | $128.00 | $125.30 | $127.45 | 3,594,800 |
January 17 2024 | $123.00 | $125.53 | $122.54 | $125.45 | 1,905,600 |
January 16 2024 | $123.59 | $124.94 | $121.29 | $124.46 | 3,116,700 |
January 12 2024 | $128.93 | $130.00 | $124.06 | $125.00 | 3,646,300 |
January 11 2024 | $127.97 | $130.30 | $126.72 | $128.93 | 2,507,200 |
January 10 2024 | $130.04 | $130.74 | $127.97 | $128.00 | 2,351,000 |
January 09 2024 | $128.81 | $132.03 | $128.38 | $129.70 | 2,714,700 |
January 08 2024 | $125.71 | $130.32 | $123.67 | $129.63 | 3,725,700 |
January 05 2024 | $121.27 | $124.99 | $120.50 | $123.98 | 2,084,900 |
January 04 2024 | $120.03 | $122.80 | $119.86 | $121.83 | 1,946,200 |
January 03 2024 | $123.44 | $123.44 | $119.65 | $120.27 | 1,895,700 |
January 02 2024 | $123.15 | $126.23 | $122.40 | $123.09 | 2,091,500 |
Daily pricing data for DexCom dates back to 4/14/2005, and may be incomplete.
