NYSE:DEN
Delisted
Denbury Inc. Stock Price (Quote)
$88.66
+0 (+0%)
At Close: Jan 31, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $88.66 | $88.66 | Wednesday, 31st Jan 2024 DEN stock ended at $88.66. During the day the stock fluctuated 0% from a day low at $88.66 to a day high of $88.66. |
| 90 days | $88.66 | $88.66 | |
| 52 weeks | $75.33 | $100.65 |
| Date | Open | High | Low | Close | Volume |
| Aug 02, 2023 | $87.05 | $87.05 | $85.64 | $86.12 | 1 876 100 |
| Aug 01, 2023 | $87.53 | $88.02 | $86.58 | $87.38 | 1 442 908 |
| Jul 31, 2023 | $86.01 | $88.46 | $86.01 | $87.91 | 1 851 731 |
| Jul 28, 2023 | $86.21 | $86.95 | $83.93 | $85.38 | 1 020 240 |
| Jul 27, 2023 | $86.86 | $87.75 | $86.07 | $86.34 | 2 575 715 |
| Jul 26, 2023 | $85.99 | $86.80 | $85.87 | $86.22 | 765 902 |
| Jul 25, 2023 | $86.00 | $87.04 | $85.83 | $86.78 | 903 086 |
| Jul 24, 2023 | $85.85 | $87.25 | $85.61 | $86.53 | 1 944 323 |
| Jul 21, 2023 | $85.76 | $86.10 | $85.00 | $85.48 | 1 716 184 |
| Jul 20, 2023 | $84.97 | $85.62 | $84.58 | $85.31 | 2 358 611 |
| Jul 19, 2023 | $83.60 | $84.86 | $83.50 | $84.11 | 2 072 908 |
| Jul 18, 2023 | $83.61 | $84.41 | $83.05 | $83.59 | 3 925 288 |
| Jul 17, 2023 | $82.77 | $84.05 | $82.27 | $84.02 | 2 464 709 |
| Jul 14, 2023 | $85.82 | $86.00 | $82.72 | $82.87 | 4 776 438 |
| Jul 13, 2023 | $87.82 | $88.13 | $85.54 | $86.64 | 11 904 357 |
| Jul 12, 2023 | $88.81 | $88.77 | $87.44 | $87.75 | 418 110 |
| Jul 11, 2023 | $87.29 | $88.31 | $86.40 | $87.78 | 931 273 |
| Jul 10, 2023 | $84.29 | $86.80 | $84.30 | $86.76 | 384 232 |
| Jul 07, 2023 | $83.51 | $85.99 | $83.22 | $84.83 | 361 396 |
| Jul 06, 2023 | $85.04 | $85.18 | $82.25 | $83.55 | 440 951 |
| Jul 05, 2023 | $86.46 | $86.08 | $85.05 | $85.25 | 295 578 |
| Jul 03, 2023 | $86.28 | $86.80 | $85.75 | $86.06 | 141 918 |
| Jun 30, 2023 | $87.37 | $87.61 | $86.13 | $86.26 | 501 356 |
| Jun 29, 2023 | $87.39 | $88.57 | $86.45 | $86.63 | 362 391 |
| Jun 28, 2023 | $84.90 | $87.84 | $84.03 | $87.02 | 1 207 007 |
