Canada markets closed

Danaos Corporation (DAC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
78.54+1.99 (+2.60%)
At close: 04:00PM EDT
78.54 0.00 (0.00%)
After hours: 04:39PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202477.5478.8077.3778.5478.54124,124
May 02, 202476.8877.2976.5076.5576.5553,400
May 01, 202476.3576.7575.9076.3876.3854,200
Apr 30, 202476.6076.8475.6876.5176.5191,600
Apr 29, 202475.9777.2575.2577.0977.09112,600
Apr 26, 202474.3675.8074.3675.2175.2169,100
Apr 25, 202473.5874.4073.0673.9873.9839,200
Apr 24, 202474.6074.8673.6373.9173.9182,000
Apr 23, 202473.9074.9173.8974.3374.3390,000
Apr 22, 202472.9574.0072.7273.8973.8981,500
Apr 19, 202471.9672.9771.8572.9672.9684,200
Apr 18, 202472.5472.9271.7971.9671.9678,200
Apr 17, 202472.4772.8071.9272.0772.0774,200
Apr 16, 202472.3872.6571.3272.3272.3285,100
Apr 15, 202472.5873.2972.1572.3872.3878,400
Apr 12, 202473.6473.6472.1572.2672.2665,800
Apr 11, 202473.5974.9373.5373.6073.6064,300
Apr 10, 202473.2673.9672.7573.1473.14106,000
Apr 09, 202473.7773.7772.5773.3073.30100,900
Apr 08, 202473.6774.1573.3573.6773.6786,100
Apr 05, 202474.0074.0773.4073.9073.9062,800
Apr 04, 202474.7875.0273.7973.8973.8968,300
Apr 03, 202472.4975.4272.1074.6574.65212,700
Apr 02, 202472.7072.7071.9272.0472.0473,200
Apr 01, 202472.2072.9872.1572.4572.4554,500
Mar 28, 202472.9073.1072.0072.2072.2075,200
Mar 27, 202472.2772.7972.0472.5372.5354,500
Mar 26, 202471.8372.5971.5771.9771.9792,300
Mar 25, 202471.5572.2671.5572.0272.0273,600
Mar 22, 202471.7472.0771.3471.5571.5562,100
Mar 21, 202471.4372.2071.1871.8171.8195,100
Mar 20, 202469.8471.6469.3371.3071.30149,000
Mar 19, 202470.0070.2569.6370.1070.1074,400
Mar 18, 202470.0870.5369.4670.1570.1582,000
Mar 15, 202470.0470.8069.6870.1370.1396,900
Mar 14, 202470.3570.7469.8070.0470.0477,500
Mar 13, 202471.5771.6870.7070.8170.8174,000
Mar 12, 202470.7271.7770.5471.7471.7483,600
Mar 11, 202470.5770.6470.0370.4270.4276,900
Mar 08, 202471.1671.9370.4070.6070.60118,900
Mar 07, 202471.1571.9871.0971.4571.4580,300
Mar 06, 202469.6071.7569.6071.4371.43102,300
Mar 05, 202469.7471.1869.5369.6269.6297,700
Mar 04, 202472.4672.4669.6269.7569.75156,200
Mar 01, 202472.1772.8072.1472.4672.46131,400
Feb 29, 202472.1272.9471.6571.9571.9597,600
Feb 28, 202472.6673.5772.1172.2272.2256,700
Feb 27, 202471.9573.4471.9572.7872.7878,000
Feb 27, 20240.8 Dividend
Feb 26, 202473.4673.4672.2572.7571.9572,500
Feb 23, 202472.5173.5372.0273.4072.5980,000
Feb 22, 202472.3072.8571.7572.3171.5196,000
Feb 21, 202471.1872.4970.4972.2871.49104,900
Feb 20, 202471.6471.6470.1070.8670.08120,800
Feb 16, 202472.0472.5071.2971.6770.88106,800
Feb 15, 202472.3672.8571.6672.0471.25128,700
Feb 14, 202472.6574.9572.0272.5771.77189,800
Feb 13, 202475.9976.4474.9775.4574.62110,400
Feb 12, 202474.9776.5074.9776.0675.2298,700
Feb 09, 202474.3174.4573.8374.3473.5257,200
Feb 08, 202474.3874.3872.7774.0173.20150,800
Feb 07, 202473.6575.3373.6575.2074.3784,500
Feb 06, 202474.5475.4673.8373.9373.12160,800
Feb 05, 202474.0574.8473.4974.3773.5563,400
Feb 02, 202475.9775.9774.2774.3073.4896,700
Feb 01, 202476.7777.4473.2775.6574.82175,800
Jan 31, 202478.0078.2576.2876.2875.4495,400
Jan 30, 202476.2077.9376.1977.7176.8696,200
Jan 29, 202477.3077.6476.1576.3975.5561,400
Jan 26, 202476.8677.2175.9377.1376.2875,900
Jan 25, 202477.2577.3575.7276.9776.1278,900
Jan 24, 202476.5978.0075.6577.0376.18111,400
Jan 23, 202475.3176.2675.1875.7874.9569,600
Jan 22, 202475.4576.1775.1775.3774.54148,800
Jan 19, 202476.6176.6975.5675.5874.75123,000
Jan 18, 202476.1576.7575.0076.6375.79130,900
Jan 17, 202475.9677.1575.7876.7875.9488,100
Jan 16, 202476.7177.0575.9176.5575.7171,600
Jan 12, 202477.8977.9175.6975.9975.15113,000
Jan 11, 202476.3276.5275.1576.1475.3094,400
Jan 10, 202476.8377.4576.0076.5075.66105,400
Jan 09, 202477.5277.8274.5176.5575.71209,200
Jan 08, 202478.4778.5876.2977.9577.09231,300
Jan 05, 202477.7880.3977.4279.3778.50238,800
Jan 04, 202477.0678.0176.7777.6176.76190,800
Jan 03, 202474.4076.6774.0376.3275.48138,700
Jan 02, 202474.1375.7574.0074.5173.69118,500
Dec 29, 202373.8174.1472.8474.0673.25153,300
Dec 28, 202373.8774.3773.3373.5272.7197,800
Dec 27, 202373.9274.3173.1273.7772.9667,500
Dec 26, 202373.7574.1672.4073.5972.7870,100
Dec 22, 202373.5374.7873.5373.8573.04120,200
Dec 21, 202372.1773.3071.7073.2572.4496,100
Dec 20, 202371.5973.1071.5771.7070.9193,000
Dec 19, 202370.3671.9969.7271.8071.01114,800
Dec 18, 202372.0072.7670.5170.6269.84201,800
Dec 15, 202368.6071.3768.6070.8970.11251,200
Dec 14, 202367.8269.1867.7968.3467.59160,200
Dec 13, 202367.2368.0766.4567.7266.9890,100
Dec 12, 202367.2267.7066.8167.1366.3974,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...