The closing price for DexCom (DXCM) in 2013 was $8.85, on December 31, 2013. It was up 154.9% for the year. The latest price is $88.71.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $8.82 | $8.98 | $8.80 | $8.85 | 1,608,800 |
December 30 2013 | $8.78 | $8.94 | $8.70 | $8.83 | 1,106,000 |
December 27 2013 | $8.70 | $8.85 | $8.66 | $8.77 | 1,457,600 |
December 26 2013 | $8.53 | $8.69 | $8.44 | $8.66 | 1,811,600 |
December 24 2013 | $8.45 | $8.55 | $8.41 | $8.51 | 1,277,600 |
December 23 2013 | $8.64 | $8.75 | $8.40 | $8.47 | 2,020,400 |
December 20 2013 | $8.40 | $8.64 | $8.38 | $8.59 | 3,780,000 |
December 19 2013 | $8.59 | $8.65 | $8.22 | $8.36 | 3,223,600 |
December 18 2013 | $8.57 | $8.70 | $8.50 | $8.59 | 3,044,800 |
December 17 2013 | $8.60 | $8.62 | $8.47 | $8.57 | 936,800 |
December 16 2013 | $8.63 | $8.73 | $8.52 | $8.60 | 1,773,600 |
December 13 2013 | $8.64 | $8.73 | $8.54 | $8.63 | 2,211,200 |
December 12 2013 | $8.48 | $8.77 | $8.41 | $8.65 | 3,937,200 |
December 11 2013 | $8.36 | $8.52 | $8.29 | $8.39 | 2,021,600 |
December 10 2013 | $8.57 | $8.57 | $8.26 | $8.33 | 2,449,600 |
December 09 2013 | $8.69 | $8.70 | $8.51 | $8.57 | 2,198,400 |
December 06 2013 | $8.65 | $8.70 | $8.47 | $8.66 | 2,129,600 |
December 05 2013 | $8.64 | $8.84 | $8.59 | $8.61 | 2,128,400 |
December 04 2013 | $8.56 | $8.87 | $8.50 | $8.65 | 3,614,000 |
December 03 2013 | $8.47 | $8.65 | $8.38 | $8.58 | 3,072,800 |
December 02 2013 | $8.22 | $8.99 | $8.22 | $8.51 | 3,130,400 |
November 29 2013 | $8.32 | $8.44 | $8.27 | $8.27 | 591,200 |
November 27 2013 | $8.17 | $8.32 | $8.14 | $8.32 | 1,563,600 |
November 26 2013 | $8.10 | $8.20 | $8.08 | $8.13 | 1,935,200 |
November 25 2013 | $8.10 | $8.24 | $8.01 | $8.10 | 1,214,000 |
Daily pricing data for DexCom dates back to 4/14/2005, and may be incomplete.
