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.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
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% |