Denbury Price Analysis

Denbury Inc (DELISTED) (DEN:DL)

88.66 0.00 (0.00%) USD | NYSE | Nov 03, 16:00

Price Chart

Historical Price Data

View and export this data back to 2020. Upgrade now.

Date	Open	High	Low	Close	Volume
Nov 03, 2023	89.46	89.99	88.58	88.66	11.77M
Nov 02, 2023	89.46	89.99	88.58	88.66	11.77M
Nov 01, 2023	89.46	89.99	88.58	88.66	11.77M
Oct 31, 2023	89.02	89.14	87.76	88.89	1.807M
Oct 30, 2023	89.07	89.32	88.28	88.83	671560.0
Oct 27, 2023	91.14	92.15	88.06	88.56	641607.0
Oct 26, 2023	90.23	90.82	89.31	90.20	1.065M
Oct 25, 2023	90.55	91.81	90.55	91.03	426262.0
Oct 24, 2023	92.26	92.26	90.71	90.89	902939.0
Oct 23, 2023	92.17	93.01	91.18	91.75	495010.0
Oct 20, 2023	94.73	94.94	92.93	93.09	758459.0
Oct 19, 2023	94.19	95.53	93.37	94.74	835950.0
Oct 18, 2023	94.02	95.02	93.71	94.74	598040.0
Oct 17, 2023	92.28	93.71	92.06	93.35	675366.0
Oct 16, 2023	92.68	92.77	91.49	92.12	727341.0
Oct 13, 2023	90.85	92.37	90.42	92.10	593269.0
Oct 12, 2023	90.11	90.23	88.93	89.16	1.654M
Oct 11, 2023	90.10	90.10	87.90	89.19	1.802M
Oct 10, 2023	92.86	93.38	92.34	92.59	1.002M
Oct 09, 2023	92.42	93.92	91.84	92.89	1.471M
Oct 06, 2023	89.64	90.75	88.15	89.74	1.796M
Oct 05, 2023	92.31	92.97	91.15	91.30	964649.0
Oct 04, 2023	95.74	95.74	92.62	93.40	1.395M
Oct 03, 2023	96.76	97.61	96.41	97.03	936022.0
Oct 02, 2023	98.46	98.63	96.01	96.94	1.894M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

16.41

Minimum

Nov 02 2020

100.40

Maximum

Sep 27 2023

70.45

Average

76.08

Median

Mar 07 2022

Price Benchmarks