Denbury Inc. - 28 Year Stock Price History | DEN
Historical daily share price chart and data for Denbury Inc. from 1995 to 2023 adjusted for splits and dividends. DEN was delisted after November 01, 2023.
- The latest closing stock price for Denbury Inc. on November 01, 2023 is 88.66.
- The all-time high Denbury Inc. closing stock price was 100.40 on September 27, 2023.
| Denbury Inc. Historical Annual Stock Price Data | ||||||
|---|---|---|---|---|---|---|
| Year | Average Stock Price | Year Open | Year High | Year Low | Year Close | Annual % Change |
| 2023 | 88.7824 | 81.7500 | 100.4000 | 77.1400 | 88.6600 | 1.88% |
| 2022 | 78.1396 | 80.8200 | 99.0200 | 58.6300 | 87.0200 | 13.62% |
| 2021 | 61.7581 | 26.8100 | 90.5000 | 26.8100 | 76.5900 | 198.13% |
| 2020 | 6.2257 | 1.4200 | 26.8100 | 0.1700 | 25.6900 | 1721.99% |
| 2019 | 1.5122 | 1.9600 | 2.6200 | 0.9465 | 1.4100 | -17.54% |
| 2018 | 3.6445 | 2.2900 | 6.6100 | 1.4300 | 1.7100 | -22.62% |
| 2017 | 1.9556 | 3.8000 | 3.8800 | 0.9632 | 2.2100 | -39.95% |
| 2016 | 2.9385 | 2.0400 | 4.6800 | 0.9546 | 3.6800 | 82.18% |
| 2015 | 5.4742 | 7.6653 | 9.2006 | 1.8900 | 2.0200 | -74.33% |
| 2014 | 14.4825 | 15.5217 | 17.7296 | 6.1361 | 7.8686 | -49.65% |
| 2013 | 16.9655 | 15.6929 | 18.5272 | 15.1984 | 15.6264 | 1.42% |
| 2012 | 15.8162 | 15.4932 | 19.8872 | 12.8016 | 15.4076 | 7.28% |
| 2011 | 17.6885 | 18.4131 | 23.6440 | 10.3288 | 14.3614 | -20.90% |
| 2010 | 15.6876 | 14.8655 | 18.8220 | 12.8872 | 18.1563 | 28.99% |
| 2009 | 14.1108 | 12.3356 | 17.5761 | 9.4538 | 14.0761 | 35.53% |
| 2008 | 23.4462 | 30.1970 | 37.7011 | 5.4688 | 10.3859 | -63.29% |
| 2007 | 18.8253 | 12.7160 | 28.6753 | 12.3927 | 28.2949 | 114.11% |
| 2006 | 14.1552 | 11.5938 | 17.4049 | 11.4844 | 13.2154 | 21.99% |
| 2005 | 9.2964 | 6.1726 | 12.1858 | 5.9110 | 10.8329 | 65.98% |
| 2004 | 4.8767 | 3.2908 | 6.9311 | 3.2527 | 6.5268 | 97.34% |
| 2003 | 2.8723 | 2.6892 | 3.3859 | 2.4681 | 3.3074 | 23.10% |
| 2002 | 2.1984 | 1.7001 | 2.7843 | 1.5217 | 2.6868 | 54.58% |
| 2001 | 2.1097 | 2.5275 | 2.7772 | 1.4433 | 1.7381 | -33.55% |
| 2000 | 1.3564 | 0.9654 | 2.6155 | 0.8769 | 2.6155 | 158.83% |
| 1999 | 1.0499 | 1.2336 | 1.4713 | 0.8619 | 1.0105 | -1.46% |
| 1998 | 2.8668 | 4.4725 | 4.8149 | 0.8322 | 1.0255 | -76.85% |
| 1997 | 4.0673 | 3.4477 | 5.8563 | 2.8533 | 4.4297 | 27.43% |
| 1996 | 2.5271 | 1.4837 | 3.6260 | 1.4837 | 3.4762 | 134.29% |
