Denbury Inc. - Price History
Stock symbol DEN is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for DEN (Denbury Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $88.66 | $88.66 |
| November 2023 | $88.66 | $88.66 |
| October 2023 | $88.89 | $88.89 |
| September 2023 | $98.01 | $98.01 |
| August 2023 | $91.58 | $91.58 |
| July 2023 | $87.91 | $87.91 |
| June 2023 | $86.26 | $86.26 |
| May 2023 | $90.17 | $90.17 |
| April 2023 | $93.38 | $93.38 |
| March 2023 | $87.63 | $87.63 |
| February 2023 | $83.37 | $83.37 |
| January 2023 | $86.78 | $86.78 |
| December 2022 | $87.02 | $87.02 |
| November 2022 | $89.76 | $89.76 |
| October 2022 | $91.41 | $91.41 |
| September 2022 | $86.26 | $86.26 |
| August 2022 | $88.93 | $88.93 |
| July 2022 | $71.91 | $71.91 |
| June 2022 | $59.99 | $59.99 |
| May 2022 | $73.14 | $73.14 |
| April 2022 | $63.98 | $63.98 |
| March 2022 | $78.57 | $78.57 |
| February 2022 | $72.66 | $72.66 |
| January 2022 | $75.14 | $75.14 |
| December 2021 | $76.59 | $76.59 |
| November 2021 | $79.62 | $79.62 |
| October 2021 | $84.66 | $84.66 |
| September 2021 | $70.25 | $70.25 |
| August 2021 | $70.33 | $70.33 |
| July 2021 | $65.71 | $65.71 |
| June 2021 | $76.78 | $76.78 |
| May 2021 | $67.02 | $67.02 |
| April 2021 | $54.41 | $54.41 |
| March 2021 | $47.89 | $47.89 |
| February 2021 | $42.75 | $42.75 |
| January 2021 | $28.61 | $28.61 |
| December 2020 | $25.69 | $25.69 |
| November 2020 | $22.46 | $22.46 |
| October 2020 | $16.59 | $16.59 |
| September 2020 | $17.60 | $17.60 |
| August 2020 | $0.03 | $0.03 |
| July 2020 | $0.24 | $0.24 |
| June 2020 | $0.28 | $0.28 |
| May 2020 | $0.21 | $0.21 |
| April 2020 | $0.36 | $0.36 |
| March 2020 | $0.18 | $0.18 |
| February 2020 | $0.75 | $0.75 |
| January 2020 | $0.99 | $0.99 |
| December 2019 | $1.41 | $1.41 |
| November 2019 | $0.99 | $0.99 |
| October 2019 | $1 | $1 |
| September 2019 | $1.19 | $1.19 |
| August 2019 | $1.08 | $1.08 |
| July 2019 | $1.13 | $1.13 |
| June 2019 | $1.24 | $1.24 |
| May 2019 | $1.44 | $1.44 |
| April 2019 | $2.23 | $2.23 |
| March 2019 | $2.05 | $2.05 |
| February 2019 | $1.92 | $1.92 |
| January 2019 | $2.03 | $2.03 |
| December 2018 | $1.71 | $1.71 |
| November 2018 | $2.26 | $2.26 |
| October 2018 | $3.45 | $3.45 |
| September 2018 | $6.20 | $6.20 |
| August 2018 | $5.57 | $5.57 |
| July 2018 | $4.51 | $4.51 |
| June 2018 | $4.81 | $4.81 |
| May 2018 | $4.25 | $4.25 |
| April 2018 | $3.29 | $3.29 |
| March 2018 | $2.74 | $2.74 |
| February 2018 | $2.19 | $2.19 |
| January 2018 | $2.43 | $2.43 |
| December 2017 | $2.21 | $2.21 |
| November 2017 | $1.75 | $1.75 |
| October 2017 | $1.23 | $1.23 |
| September 2017 | $1.34 | $1.34 |
| August 2017 | $1.06 | $1.06 |
| July 2017 | $1.46 | $1.46 |
| June 2017 | $1.53 | $1.53 |
| May 2017 | $1.53 | $1.53 |
| April 2017 | $2.22 | $2.22 |
| March 2017 | $2.58 | $2.58 |
| February 2017 | $2.71 | $2.71 |
| January 2017 | $3.35 | $3.35 |
| December 2016 | $3.68 | $3.68 |
| November 2016 | $3.78 | $3.78 |
| October 2016 | $2.39 | $2.39 |
| September 2016 | $3.23 | $3.23 |
| August 2016 | $3.08 | $3.08 |
| July 2016 | $2.90 | $2.90 |
| June 2016 | $3.59 | $3.59 |
| May 2016 | $4.01 | $4.01 |
| April 2016 | $3.86 | $3.86 |
| March 2016 | $2.22 | $2.22 |
| February 2016 | $1.28 | $1.28 |
| January 2016 | $1.56 | $1.56 |
| December 2015 | $2.02 | $2.02 |
| November 2015 | $3.70 | $3.70 |
| October 2015 | $3.54 | $3.54 |
| September 2015 | $2.44 | $2.44 |
| August 2015 | $4.34 | $4.34 |
| July 2015 | $3.87 | $3.94 |
| June 2015 | $6.25 | $6.36 |
| May 2015 | $7.24 | $7.37 |
| April 2015 | $8.58 | $8.81 |
| March 2015 | $7.10 | $7.29 |
| February 2015 | $8.18 | $8.40 |
| January 2015 | $6.68 | $6.90 |
| December 2014 | $7.87 | $8.13 |
| November 2014 | $7.99 | $8.26 |
| October 2014 | $11.92 | $12.40 |
| September 2014 | $14.45 | $15.03 |
| August 2014 | $16.56 | $17.22 |
| July 2014 | $16.23 | $16.95 |
| June 2014 | $17.68 | $18.46 |
| May 2014 | $16.18 | $16.89 |
| April 2014 | $16.05 | $16.82 |
| March 2014 | $15.65 | $16.40 |
| February 2014 | $15.61 | $16.36 |
| January 2014 | $15.27 | $16.07 |
| December 2013 | $15.62 | $16.43 |
| November 2013 | $15.85 | $16.68 |
| October 2013 | $18.05 | $18.99 |
| September 2013 | $17.50 | $18.41 |
| August 2013 | $16.43 | $17.29 |
| July 2013 | $16.63 | $17.50 |
| June 2013 | $16.46 | $17.32 |
| May 2013 | $17.44 | $18.35 |
| April 2013 | $17 | $17.89 |
| March 2013 | $17.73 | $18.65 |
| February 2013 | $17.22 | $18.12 |
| January 2013 | $17.71 | $18.63 |
| December 2012 | $15.40 | $16.20 |
| November 2012 | $14.67 | $15.43 |
| October 2012 | $14.57 | $15.33 |
| September 2012 | $15.36 | $16.16 |
| August 2012 | $14.72 | $15.49 |
| July 2012 | $14.37 | $15.12 |
| June 2012 | $14.36 | $15.11 |
| May 2012 | $14.37 | $15.12 |
| April 2012 | $18.10 | $19.04 |
| March 2012 | $17.33 | $18.23 |
| February 2012 | $18.92 | $19.91 |
| January 2012 | $17.93 | $18.86 |
| December 2011 | $14.35 | $15.10 |
| November 2011 | $16.06 | $16.90 |
| October 2011 | $14.92 | $15.70 |
| September 2011 | $10.93 | $11.50 |
| August 2011 | $15.16 | $15.95 |
| July 2011 | $18.36 | $19.32 |
| June 2011 | $19.01 | $20 |
| May 2011 | $20.87 | $21.96 |
| April 2011 | $21.45 | $22.57 |
| March 2011 | $23.19 | $24.40 |
| February 2011 | $23.03 | $24.23 |
| January 2011 | $19.34 | $20.35 |
| December 2010 | $18.14 | $19.09 |
| November 2010 | $17.28 | $18.18 |
| October 2010 | $16.18 | $17.02 |
| September 2010 | $15.10 | $15.89 |
| August 2010 | $14.01 | $14.74 |
| July 2010 | $15.06 | $15.84 |
| June 2010 | $13.91 | $14.64 |
| May 2010 | $15.64 | $16.45 |
| April 2010 | $18.20 | $19.15 |
| March 2010 | $16.03 | $16.87 |
| February 2010 | $13.38 | $14.08 |
| January 2010 | $12.88 | $13.55 |
| December 2009 | $14.07 | $14.80 |
| November 2009 | $12.61 | $13.27 |
| October 2009 | $13.88 | $14.60 |
| September 2009 | $14.38 | $15.13 |
| August 2009 | $14.47 | $15.22 |
| July 2009 | $15.78 | $16.60 |
| June 2009 | $14 | $14.73 |
| May 2009 | $16.34 | $17.19 |
| April 2009 | $15.47 | $16.28 |
| March 2009 | $14.12 | $14.86 |
| February 2009 | $12.24 | $12.88 |
| January 2009 | $11.63 | $12.24 |
| December 2008 | $10.38 | $10.92 |
| November 2008 | $9.06 | $9.53 |
| October 2008 | $12.08 | $12.71 |
| September 2008 | $18.10 | $19.04 |
| August 2008 | $23.66 | $24.89 |
| July 2008 | $26.75 | $28.14 |
| June 2008 | $34.69 | $36.50 |
| May 2008 | $32.34 | $34.03 |
| April 2008 | $29.05 | $30.56 |
| March 2008 | $27.14 | $28.55 |
| February 2008 | $30.31 | $31.89 |
| January 2008 | $24.05 | $25.30 |
| December 2007 | $28.28 | $29.75 |
| November 2007 | $25.34 | $26.66 |
| October 2007 | $26.90 | $28.30 |
| September 2007 | $21.24 | $22.34 |
| August 2007 | $18.90 | $19.89 |
| July 2007 | $19.01 | $20 |
| June 2007 | $17.82 | $18.75 |
| May 2007 | $17.23 | $18.13 |
| April 2007 | $15.73 | $16.55 |
| March 2007 | $14.16 | $14.90 |
| February 2007 | $13.69 | $14.40 |
| January 2007 | $13.16 | $13.85 |
| December 2006 | $13.21 | $13.90 |
| November 2006 | $13.95 | $14.68 |
| October 2006 | $13.66 | $14.37 |
| September 2006 | $13.73 | $14.45 |
| August 2006 | $14.74 | $15.51 |
| July 2006 | $16.48 | $17.33 |
| June 2006 | $15.05 | $15.84 |
| May 2006 | $15.02 | $15.80 |
| April 2006 | $15.49 | $16.30 |
| March 2006 | $15.05 | $15.84 |
| February 2006 | $13.47 | $14.18 |
| January 2006 | $14.15 | $14.89 |
| December 2005 | $10.83 | $11.39 |
| November 2005 | $10.76 | $11.32 |
| October 2005 | $10.37 | $10.91 |
| September 2005 | $11.99 | $12.61 |
| August 2005 | $10.75 | $11.31 |
| July 2005 | $11.12 | $11.70 |
| June 2005 | $9.45 | $9.94 |
| May 2005 | $7.60 | $7.99 |
| April 2005 | $7.54 | $7.93 |
| March 2005 | $8.37 | $8.81 |
| February 2005 | $8.07 | $8.49 |
| January 2005 | $6.94 | $7.30 |
| December 2004 | $6.52 | $6.86 |
| November 2004 | $6.88 | $7.24 |
| October 2004 | $5.89 | $6.20 |
| September 2004 | $6.04 | $6.35 |
| August 2004 | $5.20 | $5.47 |
| July 2004 | $5.19 | $5.46 |
| June 2004 | $4.98 | $5.24 |
| May 2004 | $4.37 | $4.60 |
| April 2004 | $4.34 | $4.57 |
| March 2004 | $4.01 | $4.22 |
| February 2004 | $3.59 | $3.78 |
| January 2004 | $3.38 | $3.56 |
| December 2003 | $3.31 | $3.48 |
| November 2003 | $3 | $3.16 |
| October 2003 | $3 | $3.15 |
| September 2003 | $2.94 | $3.09 |
| August 2003 | $3.12 | $3.29 |
| July 2003 | $3.08 | $3.24 |
| June 2003 | $3.19 | $3.36 |
| May 2003 | $2.89 | $3.04 |
| April 2003 | $2.52 | $2.65 |
| March 2003 | $2.57 | $2.71 |
| February 2003 | $2.73 | $2.87 |
| January 2003 | $2.61 | $2.75 |
| December 2002 | $2.69 | $2.83 |
| November 2002 | $2.45 | $2.58 |
| October 2002 | $2.77 | $2.91 |
| September 2002 | $2.42 | $2.54 |
| August 2002 | $2.26 | $2.38 |
| July 2002 | $2.21 | $2.33 |
| June 2002 | $2.45 | $2.57 |
| May 2002 | $2.21 | $2.32 |
| April 2002 | $2.18 | $2.30 |
| March 2002 | $2.01 | $2.12 |
| February 2002 | $1.68 | $1.77 |
| January 2002 | $1.58 | $1.66 |
| December 2001 | $1.74 | $1.83 |
| November 2001 | $1.54 | $1.62 |
| October 2001 | $2.04 | $2.15 |
| September 2001 | $1.97 | $2.07 |
| August 2001 | $1.95 | $2.06 |
| July 2001 | $2.10 | $2.21 |
| June 2001 | $2.23 | $2.35 |
| May 2001 | $2.57 | $2.70 |
| April 2001 | $2.22 | $2.34 |
| March 2001 | $1.92 | $2.03 |
| February 2001 | $2.41 | $2.53 |
| January 2001 | $2.30 | $2.42 |
| December 2000 | $2.61 | $2.75 |
| November 2000 | $1.69 | $1.78 |
| October 2000 | $1.63 | $1.72 |
| September 2000 | $1.66 | $1.75 |
| August 2000 | $1.65 | $1.73 |
| July 2000 | $1.10 | $1.16 |
| June 2000 | $1.25 | $1.31 |
| May 2000 | $1.34 | $1.41 |
| April 2000 | $0.92 | $0.97 |
| March 2000 | $0.95 | $1 |
| February 2000 | $0.92 | $0.97 |
| January 2000 | $0.98 | $1.03 |
| December 1999 | $1.01 | $1.06 |
| November 1999 | $0.95 | $1 |
| October 1999 | $1.07 | $1.12 |
| September 1999 | $1.29 | $1.36 |
| August 1999 | $1 | $1.05 |
| July 1999 | $0.98 | $1.03 |
| June 1999 | $1.04 | $1.09 |
| May 1999 | $1.01 | $1.06 |
| April 1999 | $1.13 | $1.19 |
| March 1999 | $0.95 | $1 |
| February 1999 | $0.97 | $1.02 |
| January 1999 | $1.23 | $1.30 |
| December 1998 | $1.02 | $1.08 |
| November 1998 | $0.89 | $0.94 |
| October 1998 | $1.56 | $1.64 |
| September 1998 | $1.49 | $1.56 |
| August 1998 | $1.74 | $1.83 |
| July 1998 | $2.44 | $2.56 |
| June 1998 | $3.10 | $3.27 |
| May 1998 | $3.95 | $4.16 |
| April 1998 | $3.98 | $4.19 |
| March 1998 | $4.23 | $4.45 |
| February 1998 | $4.10 | $4.31 |
| January 1998 | $4.60 | $4.84 |
| December 1997 | $4.43 | $4.66 |
| November 1997 | $5.09 | $5.36 |
| October 1997 | $4.95 | $5.20 |
| September 1997 | $5.61 | $5.91 |
| August 1997 | $3.92 | $4.12 |
| July 1997 | $4.14 | $4.36 |
| June 1997 | $3.98 | $4.19 |
| May 1997 | $3.65 | $3.84 |
| April 1997 | $3.21 | $3.38 |
| March 1997 | $3.12 | $3.28 |
| February 1997 | $2.94 | $3.09 |
| January 1997 | $3.80 | $4 |
| December 1996 | $3.48 | $3.66 |
| November 1996 | $3.42 | $3.59 |
| October 1996 | $3.10 | $3.27 |
| September 1996 | $2.97 | $3.12 |
| August 1996 | $3.03 | $3.19 |
| July 1996 | $2.62 | $2.76 |
| June 1996 | $2.44 | $2.56 |
| May 1996 | $2.26 | $2.38 |
| April 1996 | $2.55 | $2.69 |
| March 1996 | $1.84 | $1.94 |
| February 1996 | $1.72 | $1.80 |
| January 1996 | $1.54 | $1.62 |
| December 1995 | $1.49 | $1.56 |
| November 1995 | $1.49 | $1.56 |
| October 1995 | $1.37 | $1.44 |
| September 1995 | $1.43 | $1.50 |
DEN
Price: $88.66
52 week price:
Earnings Per Share: 6.49 USD
P/E Ratio: 9.94
Exchange: NYQ
Sector: Energy
Industry: Oil & Gas E&P
Volume: 514900
Market Capitalization: 4.6 billion
Average Dividend Frequency: 3