The closing price for DexCom (DXCM) in August 2013 was $6.76, on August 30, 2013. It was up 22.8% for the month. The latest price is $86.04.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 30 2013 | $6.77 | $6.83 | $6.72 | $6.76 | 1,842,000 |
August 29 2013 | $6.65 | $6.88 | $6.65 | $6.79 | 1,314,400 |
August 28 2013 | $6.60 | $6.76 | $6.57 | $6.69 | 1,704,800 |
August 27 2013 | $6.86 | $6.87 | $6.57 | $6.60 | 2,067,200 |
August 26 2013 | $6.81 | $7.04 | $6.81 | $6.93 | 4,323,200 |
August 23 2013 | $6.92 | $6.92 | $6.76 | $6.81 | 2,790,400 |
August 22 2013 | $6.70 | $6.93 | $6.67 | $6.90 | 1,541,200 |
August 21 2013 | $6.66 | $6.73 | $6.60 | $6.67 | 1,262,800 |
August 20 2013 | $6.56 | $6.73 | $6.54 | $6.69 | 842,000 |
August 19 2013 | $6.49 | $6.67 | $6.44 | $6.57 | 1,610,800 |
August 16 2013 | $6.61 | $6.62 | $6.46 | $6.53 | 3,366,000 |
August 15 2013 | $6.73 | $6.80 | $6.63 | $6.64 | 1,668,800 |
August 14 2013 | $6.84 | $6.95 | $6.79 | $6.79 | 2,458,800 |
August 13 2013 | $6.76 | $6.86 | $6.65 | $6.85 | 2,489,200 |
August 12 2013 | $6.77 | $6.83 | $6.70 | $6.73 | 2,250,800 |
August 09 2013 | $6.63 | $6.89 | $6.58 | $6.77 | 4,629,600 |
August 08 2013 | $6.25 | $6.99 | $6.25 | $6.67 | 10,311,200 |
August 07 2013 | $5.59 | $5.67 | $5.46 | $5.50 | 2,178,400 |
August 06 2013 | $5.57 | $5.66 | $5.51 | $5.62 | 1,724,400 |
August 05 2013 | $5.63 | $5.74 | $5.59 | $5.60 | 1,149,200 |
August 02 2013 | $5.57 | $5.71 | $5.54 | $5.66 | 1,795,600 |
August 01 2013 | $5.51 | $5.60 | $5.49 | $5.57 | 1,568,400 |
Daily pricing data for DexCom dates back to 4/14/2005, and may be incomplete.