DexCom

DXCM
🏛️ usa →
67.27
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 123.78 124.78 123.65 124.09 1.3M
2023-12-28 124.31 125.72 123.51 124.16 1.3M
2023-12-27 124.02 124.25 122.26 123.73 1.8M
2023-12-26 123.30 123.86 121.88 123.55 1.4M
2023-12-22 122.38 122.61 120.23 122.17 1.8M
2023-12-21 118.59 122.92 118.36 122.80 2.8M
2023-12-20 122.48 123.29 115.64 116.64 5.2M
2023-12-19 123.63 124.58 122.91 123.29 2.5M
2023-12-18 121.85 124.50 119.55 123.35 2.6M
2023-12-15 123.02 123.57 121.08 122.59 5.1M
2023-12-14 123.42 126.37 122.34 123.10 3.7M
2023-12-13 119.14 122.38 118.43 122.29 2.8M
2023-12-12 118.54 120.11 116.81 119.16 2.6M
2023-12-11 117.66 118.69 115.38 117.90 3.7M
2023-12-08 118.48 119.39 116.92 116.97 2.4M
2023-12-07 118.30 119.48 117.51 118.89 2.4M
2023-12-06 117.74 119.06 116.38 117.94 2.5M
2023-12-05 116.37 117.82 115.64 117.20 2.8M
2023-12-04 116.25 118.79 116.20 118.24 3.1M
2023-12-01 114.24 117.50 113.01 116.62 3.1M
2023-11-30 116.94 117.26 114.86 115.52 4.5M
2023-11-29 113.38 117.44 113.00 116.18 4.7M
2023-11-28 113.37 113.77 111.29 112.20 4.5M
2023-11-27 112.07 115.09 112.03 113.98 3.7M
2023-11-24 110.80 113.81 110.44 112.95 1.9M
2023-11-22 110.00 112.05 109.42 110.80 2.7M
2023-11-21 108.42 109.65 107.81 108.96 2.8M
2023-11-20 104.39 109.20 104.06 108.96 4.3M
2023-11-17 104.93 106.74 104.31 104.97 5.3M
2023-11-16 102.00 105.19 102.00 104.77 5.7M
2023-11-15 101.38 104.25 100.86 102.11 4.2M
2023-11-14 100.00 103.85 99.26 101.38 5.5M
2023-11-13 96.80 100.57 94.55 98.35 5.7M
2023-11-10 93.61 95.07 91.59 94.05 4.2M
2023-11-09 93.27 95.29 91.71 92.40 4.7M
2023-11-08 95.22 95.57 91.49 92.76 4.6M
2023-11-07 95.81 97.62 95.09 95.19 3.3M
2023-11-06 97.78 98.91 94.34 94.84 4.0M
2023-11-03 96.57 99.01 96.07 97.46 5.1M
2023-11-02 94.84 95.83 92.07 93.67 4.4M
2023-11-01 88.26 94.41 87.81 94.13 6.0M
2023-10-31 85.73 89.47 85.41 88.83 5.4M
2023-10-30 90.16 90.59 84.71 84.91 7.0M
2023-10-27 92.73 92.99 86.27 89.29 15.0M
2023-10-26 84.18 84.23 80.93 81.09 6.7M
2023-10-25 85.85 86.37 83.06 84.35 4.1M
2023-10-24 85.40 86.84 85.26 86.35 4.4M
2023-10-23 85.75 87.98 85.60 86.02 4.0M
2023-10-20 86.02 87.35 85.48 85.97 4.7M
2023-10-19 83.69 87.48 83.61 86.04 6.6M
2023-10-18 81.49 85.27 81.47 84.12 7.7M
2023-10-17 77.38 82.56 76.81 80.49 5.5M
2023-10-16 77.58 80.19 76.17 78.95 5.3M
2023-10-13 75.00 76.44 74.75 76.19 5.1M
2023-10-12 79.69 80.14 75.04 75.49 9.3M
2023-10-11 84.31 85.02 77.91 78.97 8.7M
2023-10-10 82.91 86.40 81.12 85.21 5.3M
2023-10-09 82.49 83.32 80.80 83.09 3.2M
2023-10-06 82.55 83.69 81.07 83.22 6.8M
2023-10-05 88.10 88.10 80.80 84.00 9.0M
2023-10-04 91.16 91.39 85.54 87.70 5.8M
2023-10-03 93.67 94.36 90.24 90.94 3.0M
2023-10-02 92.86 96.18 91.80 94.55 3.2M
2023-09-29 97.37 97.58 93.13 93.30 5.4M
2023-09-28 92.09 96.17 91.63 95.46 7.2M
2023-09-27 89.56 92.94 89.56 92.09 6.7M
2023-09-26 85.62 88.74 85.34 88.62 4.8M
2023-09-25 87.13 87.22 85.31 86.06 3.7M
2023-09-22 88.40 89.00 87.14 87.50 4.6M
2023-09-21 92.34 92.38 88.85 89.08 5.3M
2023-09-20 95.37 95.81 92.36 92.63 3.1M
2023-09-19 95.29 95.31 92.77 94.16 3.6M
2023-09-18 95.69 96.64 94.85 95.30 3.2M
2023-09-15 101.85 102.33 95.86 96.35 9.1M
2023-09-14 106.23 106.60 100.93 101.55 6.4M
2023-09-13 104.99 106.96 104.78 105.22 3.0M
2023-09-12 106.56 107.34 103.40 104.86 4.4M
2023-09-11 104.35 108.09 103.95 107.29 3.5M
2023-09-08 104.92 107.14 104.18 104.35 3.6M
2023-09-07 106.75 107.59 100.76 104.91 5.3M
2023-09-06 105.45 108.28 104.22 106.88 6.6M
2023-09-05 101.94 102.97 99.93 100.33 3.2M
2023-09-01 102.32 102.70 100.51 101.90 2.5M
2023-08-31 103.53 105.06 100.90 100.98 3.7M
2023-08-30 101.03 106.95 100.75 103.42 5.8M
2023-08-29 99.30 101.65 98.02 100.58 7.7M
2023-08-28 102.07 103.29 98.75 99.29 4.2M
2023-08-25 100.92 102.11 99.02 100.76 4.4M
2023-08-24 104.99 105.01 100.78 100.98 4.6M
2023-08-23 107.15 107.68 103.99 104.38 3.8M
2023-08-22 104.38 107.46 104.14 106.98 3.2M
2023-08-21 106.00 106.50 104.45 104.68 3.4M
2023-08-18 107.41 107.79 105.75 106.05 3.7M
2023-08-17 111.10 111.50 107.63 107.81 4.0M
2023-08-16 114.84 115.42 110.99 111.16 2.8M
2023-08-15 115.00 117.25 114.26 114.51 2.6M
2023-08-14 111.82 116.01 111.54 115.76 3.1M
2023-08-11 112.35 112.70 110.55 111.69 3.3M
2023-08-10 112.25 115.94 112.15 113.27 3.4M
2023-08-09 110.71 114.66 109.80 110.96 4.6M
2023-08-08 120.30 120.30 107.07 110.19 8.9M
2023-08-07 121.00 122.10 120.14 120.97 1.7M
2023-08-04 122.14 122.83 119.89 120.33 2.2M
2023-08-03 123.80 124.88 120.60 122.07 2.0M
2023-08-02 120.83 124.25 120.46 123.81 3.3M
2023-08-01 124.45 125.95 121.85 122.00 4.0M
2023-07-31 133.14 133.40 124.03 124.56 5.6M
2023-07-28 134.40 139.55 132.10 132.38 5.0M
2023-07-27 131.11 131.49 128.77 129.36 3.4M
2023-07-26 129.20 131.26 129.09 130.69 1.7M
2023-07-25 126.90 131.11 126.81 129.96 2.1M
2023-07-24 130.58 131.74 127.44 127.72 2.9M
2023-07-21 130.98 132.57 130.06 130.60 7.3M
2023-07-20 134.06 134.35 130.42 130.65 3.3M
2023-07-19 137.34 138.92 131.88 133.63 3.0M
2023-07-18 137.07 138.17 135.51 137.93 2.1M
2023-07-17 136.70 138.40 136.37 137.45 2.3M
2023-07-14 134.50 137.62 133.98 137.32 3.1M
2023-07-13 134.56 134.92 133.01 133.98 1.8M
2023-07-12 131.39 133.91 131.26 133.67 2.3M
2023-07-11 130.77 132.11 130.10 131.23 1.7M
2023-07-10 128.05 131.03 128.00 130.62 2.3M
2023-07-07 126.80 128.59 125.78 126.71 2.2M
2023-07-06 126.64 128.17 125.86 127.70 1.7M
2023-07-05 126.58 128.48 125.69 128.07 1.9M
2023-07-03 127.23 127.42 124.76 127.02 1.2M
2023-06-30 129.76 131.76 128.20 128.51 2.4M
2023-06-29 126.57 128.90 125.82 127.94 2.6M
2023-06-28 124.01 127.86 123.83 126.42 2.4M
2023-06-27 124.62 125.48 121.79 123.50 2.6M
2023-06-26 126.00 126.15 123.15 124.62 2.5M
2023-06-23 125.92 127.50 124.83 126.75 3.3M
2023-06-22 127.61 128.08 125.89 126.52 2.5M
2023-06-21 130.13 130.27 126.55 127.86 2.8M
2023-06-20 129.73 130.80 127.64 129.97 2.6M
2023-06-16 132.00 134.14 129.99 130.10 4.3M
2023-06-15 128.32 131.24 128.10 130.98 4.2M
2023-06-14 126.26 129.20 125.96 127.06 3.3M
2023-06-13 126.98 128.02 124.68 125.95 2.2M
2023-06-12 124.80 127.22 123.52 126.91 2.6M
2023-06-09 121.31 124.55 120.20 124.34 2.1M
2023-06-08 119.52 121.28 118.31 121.13 1.9M
2023-06-07 125.76 126.19 117.74 119.71 3.1M
2023-06-06 125.49 126.59 124.36 125.38 3.3M
2023-06-05 123.00 126.31 122.22 124.66 3.3M
2023-06-02 120.00 122.84 118.68 122.57 2.7M
2023-06-01 117.48 119.63 116.31 119.58 2.0M
2023-05-31 113.78 117.85 113.61 117.26 5.5M
2023-05-30 115.23 116.67 113.01 113.56 8.0M
2023-05-26 114.32 115.56 113.55 115.05 1.7M
2023-05-25 116.66 116.66 112.27 114.61 2.5M
2023-05-24 114.89 117.07 114.31 116.73 1.7M
2023-05-23 118.45 119.14 114.55 115.69 2.3M
2023-05-22 117.58 120.99 116.12 119.29 2.4M
2023-05-19 118.81 120.53 116.97 117.13 2.1M
2023-05-18 118.26 119.28 116.95 119.03 1.6M
2023-05-17 118.58 119.77 116.60 118.59 1.7M
2023-05-16 119.54 119.54 117.87 118.61 1.3M
2023-05-15 121.75 122.62 119.30 119.61 1.6M
2023-05-12 121.39 122.47 120.80 121.70 1.4M
2023-05-11 122.89 123.43 119.76 121.07 1.7M
2023-05-10 120.80 123.13 119.85 122.57 1.8M
2023-05-09 120.19 120.44 118.69 119.65 1.3M
2023-05-08 120.15 120.92 118.67 120.18 1.7M
2023-05-05 117.71 121.59 117.28 120.82 2.2M
2023-05-04 116.50 117.87 116.03 117.42 1.8M
2023-05-03 119.20 119.88 116.79 117.32 6.9M
2023-05-02 117.00 118.27 115.01 118.12 2.7M
2023-05-01 121.34 121.47 117.21 118.44 2.4M
2023-04-28 119.26 122.28 117.60 121.34 3.9M
2023-04-27 125.58 126.44 121.22 123.58 4.1M
2023-04-26 123.00 125.18 122.92 124.93 2.3M
2023-04-25 123.00 125.10 123.00 123.96 2.3M
2023-04-24 124.68 125.01 123.50 123.83 1.8M
2023-04-21 123.35 125.40 122.33 123.73 2.1M
2023-04-20 123.59 125.32 121.95 122.19 2.2M
2023-04-19 118.77 124.20 118.67 124.12 2.4M
2023-04-18 119.84 119.84 117.93 118.93 1.7M
2023-04-17 117.91 120.22 117.69 118.65 2.2M
2023-04-14 115.68 116.46 114.13 115.70 1.2M
2023-04-13 115.17 116.60 115.05 116.28 1.1M
2023-04-12 116.13 116.68 114.57 114.82 1.5M
2023-04-11 112.00 115.12 111.97 115.04 1.8M
2023-04-10 112.52 113.07 110.90 112.53 1.9M
2023-04-06 112.94 112.94 111.43 112.47 1.8M
2023-04-05 115.69 115.74 112.42 112.82 1.5M
2023-04-04 115.44 116.18 114.30 115.64 1.5M
2023-04-03 116.03 116.03 113.25 115.24 1.7M
2023-03-31 115.02 116.87 114.52 116.18 2.1M
2023-03-30 114.27 115.00 112.62 114.40 1.5M
2023-03-29 114.83 115.75 113.07 113.96 1.6M
2023-03-28 117.32 117.99 113.14 113.82 1.3M
2023-03-27 115.75 117.95 115.04 116.07 1.6M
2023-03-24 114.26 115.21 112.79 114.09 1.4M
2023-03-23 116.26 116.87 113.32 114.50 1.9M
2023-03-22 118.93 119.24 114.92 115.00 1.5M
2023-03-21 117.60 119.29 116.74 118.98 1.7M
2023-03-20 113.95 117.43 113.95 117.21 1.7M
2023-03-17 114.50 115.45 113.06 113.93 2.6M
2023-03-16 113.06 115.36 112.39 114.56 2.7M
2023-03-15 112.08 114.33 111.19 113.72 2.0M
2023-03-14 111.86 113.71 111.30 113.16 2.1M
2023-03-13 106.27 112.94 106.16 110.66 2.0M
2023-03-10 112.28 112.28 107.28 107.77 3.0M
2023-03-09 113.26 116.65 111.87 112.08 3.2M
2023-03-08 113.51 114.02 111.86 112.74 1.4M
2023-03-07 113.24 115.38 112.12 113.81 2.3M
2023-03-06 114.10 116.08 112.44 113.25 5.6M
2023-03-03 120.53 123.14 119.89 122.92 2.8M
2023-03-02 112.51 121.37 112.38 121.24 4.5M
2023-03-01 110.51 111.31 109.32 110.76 1.9M
2023-02-28 111.69 112.52 109.88 111.01 1.7M
2023-02-27 110.98 111.68 109.02 110.58 1.5M
2023-02-24 110.42 111.48 109.35 110.09 1.5M
2023-02-23 111.61 112.10 109.35 111.87 2.6M
2023-02-22 114.54 114.98 104.20 111.65 6.4M
2023-02-21 113.59 114.79 112.79 114.01 2.4M
2023-02-17 116.39 117.03 113.40 114.76 1.8M
2023-02-16 118.49 119.39 117.08 117.26 1.6M
2023-02-15 118.66 120.28 118.00 120.17 1.6M
2023-02-14 117.50 119.79 116.62 118.55 2.0M
2023-02-13 119.69 121.11 118.01 118.28 2.9M
2023-02-10 112.65 120.00 111.21 117.89 6.4M
2023-02-09 110.02 110.71 106.82 107.24 4.3M
2023-02-08 109.50 110.90 108.74 109.84 1.9M
2023-02-07 105.71 109.75 104.66 109.50 2.2M
2023-02-06 108.09 109.07 106.44 106.73 1.8M
2023-02-03 107.18 109.98 106.21 108.43 3.0M
2023-02-02 109.17 110.50 106.59 108.03 3.3M
2023-02-01 107.16 108.57 104.44 107.71 2.9M
2023-01-31 106.06 107.56 105.74 107.09 2.1M
2023-01-30 106.12 106.94 105.08 105.49 1.7M
2023-01-27 106.36 107.74 105.04 106.72 1.4M
2023-01-26 105.44 107.03 104.13 106.65 2.3M
2023-01-25 103.75 105.05 102.50 104.00 3.8M
2023-01-24 105.24 106.51 103.72 106.03 1.7M
2023-01-23 107.86 108.86 106.00 106.40 2.8M
2023-01-20 106.20 108.00 104.99 107.86 2.4M
2023-01-19 106.00 107.67 105.96 106.20 2.7M
2023-01-18 109.95 110.26 106.54 106.63 2.0M
2023-01-17 107.17 109.63 106.05 109.51 1.6M
2023-01-13 106.16 108.60 105.19 108.47 2.3M
2023-01-12 105.44 108.48 103.67 107.14 2.9M
2023-01-11 112.41 112.69 105.04 106.16 4.4M
2023-01-10 108.79 111.94 107.84 110.88 2.4M
2023-01-09 112.46 113.69 107.46 110.06 5.0M
2023-01-06 113.03 117.01 110.78 115.82 2.4M
2023-01-05 113.26 114.28 110.87 111.69 2.3M
2023-01-04 116.79 117.54 113.39 114.33 2.2M
2023-01-03 114.30 116.16 112.61 114.73 2.1M