Danaos Corporation (DAC)

NYSE - Nasdaq Real Time Price. Currency in USD

Visitors trend2W10W9M

82.84

+0.76

(+0.93%)

At close: 04:00PM EDT

83.51

+0.67

(+0.81%)

After hours:

07:59PM EDT

Advertisement

Time Period:

Oct 27, 2023 - Oct 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 25, 2024	82.72	84.03	82.43	82.84	82.84	72,000
Oct 24, 2024	82.42	82.42	81.26	82.08	82.08	106,300
Oct 23, 2024	84.99	85.73	81.55	81.85	81.85	92,800
Oct 22, 2024	85.39	85.79	85.05	85.28	85.28	87,100
Oct 21, 2024	84.15	85.65	83.79	85.30	85.30	131,900
Oct 18, 2024	83.79	84.68	83.20	84.42	84.42	97,700
Oct 17, 2024	83.31	83.38	82.46	83.12	83.12	54,800
Oct 16, 2024	83.02	83.90	82.46	83.58	83.58	125,800
Oct 15, 2024	84.80	84.80	82.40	82.47	82.47	180,400
Oct 14, 2024	86.59	86.59	85.02	85.24	85.24	78,000
Oct 11, 2024	87.28	87.62	86.60	86.96	86.96	72,200
Oct 10, 2024	85.87	88.06	85.68	87.06	87.06	103,300
Oct 09, 2024	85.68	86.60	85.00	85.55	85.55	318,700
Oct 08, 2024	86.91	87.53	85.85	85.93	85.93	104,800
Oct 07, 2024	86.73	88.38	86.39	86.91	86.91	66,200
Oct 04, 2024	86.99	87.39	86.00	86.61	86.61	122,300
Oct 03, 2024	87.54	88.46	87.28	87.28	87.28	81,600
Oct 02, 2024	87.23	88.35	87.23	87.80	87.80	77,300
Oct 01, 2024	86.37	87.44	85.59	86.85	86.85	81,000
Sep 30, 2024	86.20	87.22	86.00	86.74	86.74	91,700
Sep 27, 2024	85.79	87.11	85.59	85.98	85.98	73,200
Sep 26, 2024	85.97	86.11	85.10	85.66	85.66	98,800
Sep 25, 2024	84.44	86.80	84.44	85.35	85.35	140,100
Sep 24, 2024	82.50	85.00	82.33	84.45	84.45	263,600
Sep 23, 2024	81.16	82.27	81.05	82.02	82.02	75,800
Sep 20, 2024	81.06	81.78	80.01	80.74	80.74	110,600
Sep 19, 2024	81.00	82.00	80.38	81.73	81.73	123,400
Sep 18, 2024	79.90	81.16	79.62	80.12	80.12	62,400
Sep 17, 2024	80.25	80.31	79.66	79.90	79.90	64,000
Sep 16, 2024	78.81	80.10	78.80	80.08	80.08	125,100
Sep 13, 2024	79.29	79.44	78.38	78.84	78.84	53,600
Sep 12, 2024	78.84	79.53	78.17	78.67	78.67	59,400
Sep 11, 2024	76.00	79.01	76.00	78.39	78.39	105,200
Sep 10, 2024	77.07	77.07	74.77	75.79	75.79	103,200
Sep 09, 2024	77.10	78.00	76.83	77.01	77.01	81,800
Sep 06, 2024	78.36	78.99	76.57	77.07	77.07	165,100
Sep 05, 2024	79.52	79.84	78.22	78.99	78.99	106,700
Sep 04, 2024	79.47	80.32	78.99	79.16	79.16	127,100
Sep 03, 2024	81.71	82.00	78.64	79.47	79.47	127,200
Aug 30, 2024	82.10	82.44	81.38	82.04	82.04	49,900
Aug 29, 2024	82.00	82.24	81.22	81.54	81.54	51,000
Aug 28, 2024	82.35	82.35	81.20	81.99	81.99	70,900
Aug 27, 2024	82.31	83.21	81.77	82.80	82.80	71,600
Aug 26, 2024	82.96	83.75	82.55	82.58	82.58	68,500
Aug 23, 2024	81.86	82.80	81.21	82.51	82.51	106,100
Aug 22, 2024	82.13	82.35	81.58	81.63	81.63	130,500
Aug 21, 2024	83.51	83.77	82.08	82.36	82.36	80,800
Aug 20, 2024	83.25	84.19	82.51	83.11	83.11	152,700
Aug 19, 2024	82.73	85.83	82.73	84.23	84.23	161,400
Aug 16, 2024	82.05	82.74	81.60	82.58	82.58	101,500
Aug 15, 2024	82.76	82.98	81.67	82.01	82.01	100,100
Aug 14, 2024	82.68	83.02	81.37	81.73	81.73	111,100
Aug 13, 2024	82.62	82.99	81.65	82.25	82.25	115,300
Aug 12, 2024	80.83	82.45	80.51	82.23	82.23	78,500
Aug 09, 2024	81.07	81.49	80.36	80.51	80.51	102,800
Aug 08, 2024	81.00	81.44	79.64	81.16	81.16	106,200
Aug 07, 2024	81.04	81.22	80.00	80.70	80.70	69,500
Aug 06, 2024	80.70	82.29	79.66	80.75	80.75	172,900
Aug 05, 2024	79.52	83.06	77.56	81.36	81.36	193,700
Aug 02, 2024	83.23	83.37	80.84	82.13	82.13	118,800
Aug 01, 2024	85.87	86.27	82.81	83.81	83.81	108,400
Jul 31, 2024	85.64	86.49	85.26	86.49	86.49	66,800
Jul 30, 2024	85.03	85.70	84.38	84.55	84.55	51,000
Jul 29, 2024	84.48	86.53	84.28	84.97	84.97	89,400
Jul 26, 2024	83.17	84.19	82.40	83.84	83.84	108,300
Jul 25, 2024	84.68	84.74	83.43	84.10	84.10	112,900
Jul 24, 2024	86.24	86.24	84.68	84.68	84.68	63,800
Jul 23, 2024	86.40	87.29	86.00	86.35	86.35	31,700
Jul 22, 2024	84.55	86.69	84.49	86.27	86.27	59,000
Jul 19, 2024	86.66	86.66	84.58	84.97	84.97	88,700
Jul 18, 2024	87.44	87.61	85.17	86.08	86.08	90,200
Jul 17, 2024	87.74	88.45	86.77	87.20	87.20	79,500
Jul 16, 2024	87.89	88.50	87.26	88.11	88.11	51,900
Jul 15, 2024	87.39	88.70	87.39	87.60	87.60	73,300
Jul 12, 2024	89.57	89.57	87.17	87.25	87.25	87,400
Jul 11, 2024	89.57	90.44	88.98	89.30	89.30	69,800
Jul 10, 2024	87.00	89.94	86.85	89.22	89.22	89,400
Jul 09, 2024	87.47	87.99	86.53	86.85	86.85	189,400
Jul 08, 2024	89.50	89.50	87.50	87.63	87.63	227,200
Jul 05, 2024	92.10	92.28	89.04	89.68	89.68	92,600
Jul 03, 2024	91.72	92.85	91.72	92.49	92.49	39,500
Jul 02, 2024	91.18	92.09	90.58	91.40	91.40	147,800
Jul 01, 2024	93.87	93.87	91.17	92.02	92.02	136,600
Jun 28, 2024	93.11	93.33	92.33	92.36	92.36	126,500
Jun 27, 2024	94.00	94.27	91.71	92.54	92.54	66,100
Jun 26, 2024	94.00	94.63	93.19	93.57	93.57	152,300
Jun 25, 2024	93.18	94.23	93.01	94.02	94.02	58,100
Jun 24, 2024	92.50	93.65	92.49	93.28	93.28	56,100
Jun 21, 2024	91.65	93.00	91.46	92.05	92.05	130,800
Jun 20, 2024	90.00	92.70	90.00	91.76	91.76	77,900
Jun 18, 2024	90.31	90.80	89.84	89.95	89.95	60,200
Jun 17, 2024	90.18	90.99	89.08	90.14	90.14	111,500
Jun 14, 2024	91.45	91.52	89.69	90.26	90.26	131,400
Jun 13, 2024	91.88	92.40	90.51	92.36	92.36	89,800
Jun 12, 2024	92.32	92.39	91.52	91.90	91.90	73,700
Jun 11, 2024	92.00	92.50	90.41	91.96	91.96	171,800
Jun 10, 2024	94.42	95.47	93.77	95.34	95.34	134,400
Jun 07, 2024	95.15	95.49	93.82	94.30	94.30	114,800
Jun 06, 2024	96.99	97.46	94.77	95.42	95.42	172,900
Jun 05, 2024	94.17	97.34	93.87	97.02	97.02	137,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,808.12-1.74(-0.03%)

Dow 3042,114.40-260.00(-0.61%)

Nasdaq18,518.61+103.11(+0.56%)

Russell 20002,207.99-10.93(-0.49%)

Crude Oil71.69+1.50(+2.14%)

Gold2,760.80+11.90(+0.43%)

Danaos Corporation (DAC)

S&P 500
5,808.12
-1.74(-0.03%)

Dow 30
42,114.40
-260.00(-0.61%)

Nasdaq
18,518.61
+103.11(+0.56%)

Russell 2000
2,207.99
-10.93(-0.49%)

Crude Oil
71.69
+1.50(+2.14%)

Gold
2,760.80
+11.90(+0.43%)