The closing price for DexCom (DXCM) in November 2022 was $116.28, on November 30, 2022. It was down 4.4% for the month. The latest price is $76.22.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2022 | $110.67 | $116.36 | $110.29 | $116.28 | 4,117,900 |
November 29 2022 | $112.30 | $113.71 | $110.13 | $110.39 | 2,659,000 |
November 28 2022 | $111.62 | $114.75 | $111.62 | $112.57 | 3,268,600 |
November 25 2022 | $112.91 | $113.02 | $110.65 | $112.00 | 1,182,900 |
November 23 2022 | $111.67 | $113.34 | $110.60 | $112.92 | 3,529,200 |
November 22 2022 | $113.67 | $113.88 | $110.31 | $111.01 | 2,654,300 |
November 21 2022 | $112.62 | $113.55 | $112.12 | $112.66 | 1,893,700 |
November 18 2022 | $114.60 | $115.36 | $112.62 | $113.72 | 1,809,800 |
November 17 2022 | $112.67 | $114.76 | $111.73 | $112.64 | 2,162,500 |
November 16 2022 | $116.84 | $117.00 | $114.43 | $114.89 | 1,536,100 |
November 15 2022 | $115.10 | $116.99 | $113.70 | $116.31 | 2,330,800 |
November 14 2022 | $115.75 | $115.75 | $112.47 | $112.99 | 3,395,800 |
November 11 2022 | $119.12 | $122.28 | $114.59 | $115.96 | 3,461,500 |
November 10 2022 | $118.99 | $120.75 | $117.04 | $119.84 | 3,473,400 |
November 09 2022 | $114.12 | $115.40 | $112.51 | $113.15 | 1,711,700 |
November 08 2022 | $115.33 | $117.76 | $112.22 | $115.35 | 1,678,400 |
November 07 2022 | $115.94 | $116.63 | $113.41 | $115.33 | 1,927,300 |
November 04 2022 | $114.00 | $116.00 | $111.59 | $114.88 | 3,208,800 |
November 03 2022 | $114.79 | $117.33 | $112.41 | $112.60 | 3,183,400 |
November 02 2022 | $118.33 | $121.41 | $115.48 | $115.95 | 3,223,400 |
November 01 2022 | $121.58 | $123.36 | $118.45 | $119.04 | 2,945,400 |
Daily pricing data for DexCom dates back to 4/14/2005, and may be incomplete.
