Denbury Inc. (DEN)
NYSE: DEN
· Real-Time Price · USD
88.66
-0.23 (-0.26%)
At close: Nov 01, 2023, 9:01 PM
DEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2023 | 88.66 | 88.66 | 88.66 | 88.66 | 88.66 | 0.00% | 0 |
| Nov 2, 2023 | 88.66 | 88.66 | 88.66 | 88.66 | 88.66 | 0.00% | 0 |
| Nov 1, 2023 | 89.46 | 89.99 | 88.58 | 88.66 | 88.66 | -0.26% | 11,771,815 |
| Oct 31, 2023 | 89.02 | 89.14 | 87.76 | 88.89 | 88.89 | 0.07% | 1,807,094 |
| Oct 30, 2023 | 89.07 | 89.32 | 88.28 | 88.83 | 88.83 | 0.30% | 671,560 |
| Oct 27, 2023 | 91.14 | 92.15 | 88.06 | 88.56 | 88.56 | -1.82% | 641,607 |
| Oct 26, 2023 | 90.23 | 90.82 | 89.31 | 90.20 | 90.20 | -0.91% | 1,065,004 |
| Oct 25, 2023 | 90.55 | 91.81 | 90.55 | 91.03 | 91.03 | 0.15% | 426,262 |
| Oct 24, 2023 | 92.26 | 92.26 | 90.71 | 90.89 | 90.89 | -0.94% | 902,939 |
| Oct 23, 2023 | 92.17 | 93.01 | 91.18 | 91.75 | 91.75 | -1.44% | 495,010 |
| Oct 20, 2023 | 94.73 | 94.94 | 92.93 | 93.09 | 93.09 | -1.74% | 758,459 |
| Oct 19, 2023 | 94.19 | 95.53 | 93.37 | 94.74 | 94.74 | 0.00% | 835,950 |
| Oct 18, 2023 | 94.02 | 95.02 | 93.71 | 94.74 | 94.74 | 1.49% | 598,040 |
| Oct 17, 2023 | 92.28 | 93.71 | 92.06 | 93.35 | 93.35 | 1.34% | 675,366 |
| Oct 16, 2023 | 92.68 | 92.77 | 91.49 | 92.12 | 92.12 | 0.02% | 727,341 |
| Oct 13, 2023 | 90.85 | 92.37 | 90.42 | 92.10 | 92.10 | 3.30% | 593,269 |
| Oct 12, 2023 | 90.11 | 90.23 | 88.93 | 89.16 | 89.16 | -0.03% | 1,653,816 |
| Oct 11, 2023 | 90.10 | 90.10 | 87.90 | 89.19 | 89.19 | -3.67% | 1,801,812 |
| Oct 10, 2023 | 92.86 | 93.38 | 92.34 | 92.59 | 92.59 | -0.32% | 1,001,912 |
| Oct 9, 2023 | 92.42 | 93.92 | 91.84 | 92.89 | 92.89 | 3.51% | 1,470,886 |