The closing price for DexCom (DXCM) in October 2023 was $88.83, on October 31, 2023. It was down 4.3% for the month. The latest price is $81.99.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2023 | $85.73 | $89.47 | $85.41 | $88.83 | 5,391,900 |
October 30 2023 | $90.16 | $90.59 | $84.71 | $84.91 | 7,038,400 |
October 27 2023 | $92.73 | $92.99 | $86.27 | $89.29 | 14,954,600 |
October 26 2023 | $84.18 | $84.23 | $80.93 | $81.09 | 6,707,800 |
October 25 2023 | $85.85 | $86.37 | $83.06 | $84.35 | 4,112,500 |
October 24 2023 | $85.40 | $86.84 | $85.26 | $86.35 | 4,375,200 |
October 23 2023 | $85.75 | $87.98 | $85.60 | $86.02 | 4,042,200 |
October 20 2023 | $86.02 | $87.35 | $85.48 | $85.97 | 4,652,000 |
October 19 2023 | $83.69 | $87.48 | $83.61 | $86.04 | 6,634,000 |
October 18 2023 | $81.49 | $85.27 | $81.47 | $84.12 | 7,717,000 |
October 17 2023 | $77.38 | $82.56 | $76.81 | $80.49 | 5,475,900 |
October 16 2023 | $77.58 | $80.19 | $76.17 | $78.95 | 5,271,500 |
October 13 2023 | $75.00 | $76.44 | $74.75 | $76.19 | 5,123,700 |
October 12 2023 | $79.69 | $80.14 | $75.04 | $75.49 | 9,339,000 |
October 11 2023 | $84.31 | $85.02 | $77.91 | $78.97 | 8,706,800 |
October 10 2023 | $82.91 | $86.40 | $81.11 | $85.21 | 5,266,800 |
October 09 2023 | $82.49 | $83.32 | $80.80 | $83.09 | 3,165,100 |
October 06 2023 | $82.55 | $83.69 | $81.07 | $83.22 | 6,761,300 |
October 05 2023 | $88.10 | $88.10 | $80.80 | $84.00 | 9,019,200 |
October 04 2023 | $91.16 | $91.39 | $85.54 | $87.70 | 5,793,400 |
October 03 2023 | $93.67 | $94.36 | $90.24 | $90.94 | 3,026,800 |
October 02 2023 | $92.86 | $96.18 | $91.80 | $94.55 | 3,244,900 |
Daily pricing data for DexCom dates back to 4/14/2005, and may be incomplete.
