Advertisement

U.S. markets open in 2 hours 59 minutes

S&P Futures
6,016.75
+29.75(+0.50%)
Dow Futures
44,702.00
+307.00(+0.69%)
Nasdaq Futures
20,970.25
+120.50(+0.58%)
Russell 2000 Futures
2,439.50
+25.90(+1.07%)
Crude Oil
71.04
-0.20(-0.28%)
Gold
2,686.80
-25.40(-0.94%)

Danaos Corporation (DAC)

NYSE - Nasdaq Real Time Price. Currency in USD

Visitors trend2W10W9M

85.91

+1.30

(+1.54%)

At close: 04:00PM EST

85.00

-0.06

(-0.07%)

Pre-Market:

04:09AM EST

Dividend
DAC announced a cash dividend of 0.85 with an ex-date of Nov. 25, 2024

Advertisement

Time Period:

Nov 25, 2023 - Nov 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 22, 2024	84.29	86.19	84.00	85.91	85.91	82,700
Nov 21, 2024	84.79	84.89	83.02	84.61	84.61	103,200
Nov 20, 2024	86.52	87.47	84.66	85.37	85.37	118,800
Nov 19, 2024	86.00	86.46	85.50	86.33	86.33	85,400
Nov 18, 2024	86.00	87.38	86.00	86.39	86.39	155,300
Nov 15, 2024	86.17	86.50	84.64	85.76	85.76	104,000
Nov 14, 2024	86.70	89.40	85.01	85.91	85.91	259,500
Nov 13, 2024	82.64	86.17	82.64	86.03	86.03	242,700
Nov 12, 2024	80.36	83.73	80.25	82.69	82.69	199,100
Nov 11, 2024	81.60	82.21	80.80	81.11	81.11	139,500
Nov 08, 2024	82.77	82.77	81.54	81.96	81.96	94,000
Nov 07, 2024	82.23	83.67	81.64	82.97	82.97	90,500
Nov 06, 2024	82.24	82.24	80.33	82.10	82.10	100,100
Nov 05, 2024	81.57	83.00	81.57	82.54	82.54	51,700
Nov 04, 2024	81.95	82.58	81.34	81.75	81.75	73,700
Nov 01, 2024	82.55	83.76	81.77	81.95	81.95	83,700
Oct 31, 2024	80.33	82.14	80.12	82.01	82.01	75,700
Oct 30, 2024	80.49	82.08	79.64	80.04	80.04	107,800
Oct 29, 2024	81.45	81.98	80.78	81.11	81.11	57,900
Oct 28, 2024	82.85	83.61	81.85	81.92	81.92	80,500
Oct 25, 2024	82.72	84.03	82.43	82.84	82.84	72,600
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 20, 2024	0.8 Dividend
Aug 19, 2024	82.73	85.83	82.73	84.23	83.43	161,400
Aug 16, 2024	82.05	82.74	81.60	82.58	81.80	101,500
Aug 15, 2024	82.76	82.98	81.67	82.01	81.23	100,100
Aug 14, 2024	82.68	83.02	81.37	81.73	80.95	111,100
Aug 13, 2024	82.62	82.99	81.65	82.25	81.47	115,300
Aug 12, 2024	80.83	82.45	80.51	82.23	81.45	78,500
Aug 09, 2024	81.07	81.49	80.36	80.51	79.75	102,800
Aug 08, 2024	81.00	81.44	79.64	81.16	80.39	106,200
Aug 07, 2024	81.04	81.22	80.00	80.70	79.93	69,500
Aug 06, 2024	80.70	82.29	79.66	80.75	79.98	172,900
Aug 05, 2024	79.52	83.06	77.56	81.36	80.59	193,700
Aug 02, 2024	83.23	83.37	80.84	82.13	81.35	118,800
Aug 01, 2024	85.87	86.27	82.81	83.81	83.01	108,400
Jul 31, 2024	85.64	86.49	85.26	86.49	85.67	66,800
Jul 30, 2024	85.03	85.70	84.38	84.55	83.75	51,000
Jul 29, 2024	84.48	86.53	84.28	84.97	84.16	89,400
Jul 26, 2024	83.17	84.19	82.40	83.84	83.04	108,300
Jul 25, 2024	84.68	84.74	83.43	84.10	83.30	112,900
Jul 24, 2024	86.24	86.24	84.68	84.68	83.88	63,800
Jul 23, 2024	86.40	87.29	86.00	86.35	85.53	31,700
Jul 22, 2024	84.55	86.69	84.49	86.27	85.45	59,000
Jul 19, 2024	86.66	86.66	84.58	84.97	84.16	88,700
Jul 18, 2024	87.44	87.61	85.17	86.08	85.26	90,200
Jul 17, 2024	87.74	88.45	86.77	87.20	86.37	79,500
Jul 16, 2024	87.89	88.50	87.26	88.11	87.27	51,900
Jul 15, 2024	87.39	88.70	87.39	87.60	86.77	73,300
Jul 12, 2024	89.57	89.57	87.17	87.25	86.42	87,400
Jul 11, 2024	89.57	90.44	88.98	89.30	88.45	69,800
Jul 10, 2024	87.00	89.94	86.85	89.22	88.37	89,400
Jul 09, 2024	87.47	87.99	86.53	86.85	86.03	189,400
Jul 08, 2024	89.50	89.50	87.50	87.63	86.80	227,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P Futures6,016.75+29.75(+0.50%)

Dow Futures44,702.00+307.00(+0.69%)

Nasdaq Futures20,970.25+120.50(+0.58%)

Russell 2000 Futures2,439.50+25.90(+1.07%)

Crude Oil71.04-0.20(-0.28%)

Gold2,686.80-25.40(-0.94%)

Danaos Corporation (DAC)

S&P Futures
6,016.75
+29.75(+0.50%)

Dow Futures
44,702.00
+307.00(+0.69%)

Nasdaq Futures
20,970.25
+120.50(+0.58%)

Russell 2000 Futures
2,439.50
+25.90(+1.07%)

Crude Oil
71.04
-0.20(-0.28%)

Gold
2,686.80
-25.40(-0.94%)