Danaos Corporation (DAC)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

90.59

+2.39

(+2.71%)

At close: 04:00PM EDT

91.00

+0.41

(+0.45%)

After hours:

07:48PM EDT

Time Period:

May 25, 2023 - May 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 24, 2024	88.50	90.95	88.50	90.59	90.59	156,900
May 23, 2024	86.60	88.45	86.55	88.20	88.20	159,100
May 22, 2024	86.01	86.48	85.00	86.28	86.28	96,700
May 21, 2024	85.44	86.24	85.19	86.22	86.22	130,200
May 20, 2024	85.00	86.28	84.88	85.86	85.86	144,500
May 17, 2024	85.61	86.35	84.84	85.15	85.15	118,800
May 16, 2024	84.47	85.77	83.86	85.31	85.31	105,800
May 15, 2024	84.52	85.00	83.48	84.38	84.38	86,800
May 14, 2024	83.50	84.68	82.65	84.58	84.58	120,200
May 13, 2024	83.00	83.87	82.81	83.25	83.25	81,100
May 10, 2024	83.00	84.84	82.05	82.82	82.82	190,300
May 09, 2024	81.47	82.98	81.24	82.90	82.90	121,600
May 08, 2024	79.96	81.14	79.96	81.11	81.11	94,300
May 07, 2024	79.55	80.19	79.37	80.11	80.11	78,200
May 06, 2024	78.50	80.17	78.30	78.96	78.96	97,800
May 03, 2024	77.54	78.80	77.37	78.54	78.54	124,100
May 02, 2024	76.88	77.29	76.50	76.55	76.55	53,400
May 01, 2024	76.35	76.75	75.90	76.38	76.38	54,200
Apr 30, 2024	76.60	76.84	75.68	76.51	76.51	91,600
Apr 29, 2024	75.97	77.25	75.25	77.09	77.09	112,600
Apr 26, 2024	74.36	75.80	74.36	75.21	75.21	69,100
Apr 25, 2024	73.58	74.40	73.06	73.98	73.98	39,200
Apr 24, 2024	74.60	74.86	73.63	73.91	73.91	82,000
Apr 23, 2024	73.90	74.91	73.89	74.33	74.33	90,000
Apr 22, 2024	72.95	74.00	72.72	73.89	73.89	81,500
Apr 19, 2024	71.96	72.97	71.85	72.96	72.96	84,200
Apr 18, 2024	72.54	72.92	71.79	71.96	71.96	78,200
Apr 17, 2024	72.47	72.80	71.92	72.07	72.07	74,200
Apr 16, 2024	72.38	72.65	71.32	72.32	72.32	85,100
Apr 15, 2024	72.58	73.29	72.15	72.38	72.38	78,400
Apr 12, 2024	73.64	73.64	72.15	72.26	72.26	65,800
Apr 11, 2024	73.59	74.93	73.53	73.60	73.60	64,300
Apr 10, 2024	73.26	73.96	72.75	73.14	73.14	106,000
Apr 09, 2024	73.77	73.77	72.57	73.30	73.30	100,900
Apr 08, 2024	73.67	74.15	73.35	73.67	73.67	86,100
Apr 05, 2024	74.00	74.07	73.40	73.90	73.90	62,800
Apr 04, 2024	74.78	75.02	73.79	73.89	73.89	68,300
Apr 03, 2024	72.49	75.42	72.10	74.65	74.65	212,700
Apr 02, 2024	72.70	72.70	71.92	72.04	72.04	73,200
Apr 01, 2024	72.20	72.98	72.15	72.45	72.45	54,500
Mar 28, 2024	72.90	73.10	72.00	72.20	72.20	75,200
Mar 27, 2024	72.27	72.79	72.04	72.53	72.53	54,500
Mar 26, 2024	71.83	72.59	71.57	71.97	71.97	92,300
Mar 25, 2024	71.55	72.26	71.55	72.02	72.02	73,600
Mar 22, 2024	71.74	72.07	71.34	71.55	71.55	62,100
Mar 21, 2024	71.43	72.20	71.18	71.81	71.81	95,100
Mar 20, 2024	69.84	71.64	69.33	71.30	71.30	149,000
Mar 19, 2024	70.00	70.25	69.63	70.10	70.10	74,400
Mar 18, 2024	70.08	70.53	69.46	70.15	70.15	82,000
Mar 15, 2024	70.04	70.80	69.68	70.13	70.13	96,900
Mar 14, 2024	70.35	70.74	69.80	70.04	70.04	77,500
Mar 13, 2024	71.57	71.68	70.70	70.81	70.81	74,000
Mar 12, 2024	70.72	71.77	70.54	71.74	71.74	83,600
Mar 11, 2024	70.57	70.64	70.03	70.42	70.42	76,900
Mar 08, 2024	71.16	71.93	70.40	70.60	70.60	118,900
Mar 07, 2024	71.15	71.98	71.09	71.45	71.45	80,300
Mar 06, 2024	69.60	71.75	69.60	71.43	71.43	102,300
Mar 05, 2024	69.74	71.18	69.53	69.62	69.62	97,700
Mar 04, 2024	72.46	72.46	69.62	69.75	69.75	156,200
Mar 01, 2024	72.17	72.80	72.14	72.46	72.46	131,400
Feb 29, 2024	72.12	72.94	71.65	71.95	71.95	97,600
Feb 28, 2024	72.66	73.57	72.11	72.22	72.22	56,700
Feb 27, 2024	71.95	73.44	71.95	72.78	72.78	78,000
Feb 27, 2024	0.8 Dividend
Feb 26, 2024	73.46	73.46	72.25	72.75	71.95	72,500
Feb 23, 2024	72.51	73.53	72.02	73.40	72.59	80,000
Feb 22, 2024	72.30	72.85	71.75	72.31	71.51	96,000
Feb 21, 2024	71.18	72.49	70.49	72.28	71.49	104,900
Feb 20, 2024	71.64	71.64	70.10	70.86	70.08	120,800
Feb 16, 2024	72.04	72.50	71.29	71.67	70.88	106,800
Feb 15, 2024	72.36	72.85	71.66	72.04	71.25	128,700
Feb 14, 2024	72.65	74.95	72.02	72.57	71.77	189,800
Feb 13, 2024	75.99	76.44	74.97	75.45	74.62	110,400
Feb 12, 2024	74.97	76.50	74.97	76.06	75.22	98,700
Feb 09, 2024	74.31	74.45	73.83	74.34	73.52	57,200
Feb 08, 2024	74.38	74.38	72.77	74.01	73.20	150,800
Feb 07, 2024	73.65	75.33	73.65	75.20	74.37	84,500
Feb 06, 2024	74.54	75.46	73.83	73.93	73.12	160,800
Feb 05, 2024	74.05	74.84	73.49	74.37	73.55	63,400
Feb 02, 2024	75.97	75.97	74.27	74.30	73.48	96,700
Feb 01, 2024	76.77	77.44	73.27	75.65	74.82	175,800
Jan 31, 2024	78.00	78.25	76.28	76.28	75.44	95,400
Jan 30, 2024	76.20	77.93	76.19	77.71	76.86	96,200
Jan 29, 2024	77.30	77.64	76.15	76.39	75.55	61,400
Jan 26, 2024	76.86	77.21	75.93	77.13	76.28	75,900
Jan 25, 2024	77.25	77.35	75.72	76.97	76.12	78,900
Jan 24, 2024	76.59	78.00	75.65	77.03	76.18	111,400
Jan 23, 2024	75.31	76.26	75.18	75.78	74.95	69,600
Jan 22, 2024	75.45	76.17	75.17	75.37	74.54	148,800
Jan 19, 2024	76.61	76.69	75.56	75.58	74.75	123,000
Jan 18, 2024	76.15	76.75	75.00	76.63	75.79	130,900
Jan 17, 2024	75.96	77.15	75.78	76.78	75.94	88,100
Jan 16, 2024	76.71	77.05	75.91	76.55	75.71	71,600
Jan 12, 2024	77.89	77.91	75.69	75.99	75.15	113,000
Jan 11, 2024	76.32	76.52	75.15	76.14	75.30	94,400
Jan 10, 2024	76.83	77.45	76.00	76.50	75.66	105,400
Jan 09, 2024	77.52	77.82	74.51	76.55	75.71	209,200
Jan 08, 2024	78.47	78.58	76.29	77.95	77.09	231,300
Jan 05, 2024	77.78	80.39	77.42	79.37	78.50	238,800
Jan 04, 2024	77.06	78.01	76.77	77.61	76.76	190,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,320.87+120.08(+0.54%)

S&P 5005,304.72+36.88(+0.70%)

DOW39,069.59+4.33(+0.01%)

CAD/USD0.7319+0.0035(+0.48%)

CRUDE OIL77.80+0.93(+1.21%)

Bitcoin CAD94,434.91+2,343.22(+2.54%)

Danaos Corporation (DAC)

S&P/TSX
22,320.87
+120.08(+0.54%)

S&P 500
5,304.72
+36.88(+0.70%)

DOW
39,069.59
+4.33(+0.01%)

CAD/USD
0.7319
+0.0035(+0.48%)

CRUDE OIL
77.80
+0.93(+1.21%)

Bitcoin CAD
94,434.91
+2,343.22(+2.54%)