NYSE - Delayed Quote USD

Danaos Corporation (DAC)

Compare
82.84 +0.76 (+0.93%)
At close: October 25 at 4:00 PM EDT
83.51 +0.67 (+0.81%)
After hours: October 25 at 7:59 PM EDT
Currency in USD
Download
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 9, 2024 85.68 86.60 85.00 85.55 85.55 318,700
Oct 8, 2024 86.91 87.53 85.85 85.93 85.93 104,800
Oct 7, 2024 86.73 88.38 86.39 86.91 86.91 66,200
Oct 4, 2024 86.99 87.39 86.00 86.61 86.61 122,300
Oct 3, 2024 87.54 88.46 87.28 87.28 87.28 81,600
Oct 2, 2024 87.23 88.35 87.23 87.80 87.80 77,300
Oct 1, 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 9, 2024 77.10 78.00 76.83 77.01 77.01 81,800
Sep 6, 2024 78.36 78.99 76.57 77.07 77.07 165,100
Sep 5, 2024 79.52 79.84 78.22 78.99 78.99 106,700
Sep 4, 2024 79.47 80.32 78.99 79.16 79.16 127,100
Sep 3, 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 0.80 Dividend
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 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 9, 2024 81.07 81.49 80.36 80.51 79.75 102,800
Aug 8, 2024 81.00 81.44 79.64 81.16 80.39 106,200
Aug 7, 2024 81.04 81.22 80.00 80.70 79.93 69,500
Aug 6, 2024 80.70 82.29 79.66 80.75 79.98 172,900
Aug 5, 2024 79.52 83.06 77.56 81.36 80.59 193,700
Aug 2, 2024 83.23 83.37 80.84 82.13 81.35 118,800
Aug 1, 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 9, 2024 87.47 87.99 86.53 86.85 86.03 189,400
Jul 8, 2024 89.50 89.50 87.50 87.63 86.80 227,200
Jul 5, 2024 92.10 92.28 89.04 89.68 88.83 92,600
Jul 3, 2024 91.72 92.85 91.72 92.49 91.61 39,500
Jul 2, 2024 91.18 92.09 90.58 91.40 90.53 147,800
Jul 1, 2024 93.87 93.87 91.17 92.02 91.15 136,600
Jun 28, 2024 93.11 93.33 92.33 92.36 91.48 126,500
Jun 27, 2024 94.00 94.27 91.71 92.54 91.66 66,100
Jun 26, 2024 94.00 94.63 93.19 93.57 92.68 152,300
Jun 25, 2024 93.18 94.23 93.01 94.02 93.13 58,100
Jun 24, 2024 92.50 93.65 92.49 93.28 92.39 56,100
Jun 21, 2024 91.65 93.00 91.46 92.05 91.18 130,800
Jun 20, 2024 90.00 92.70 90.00 91.76 90.89 77,900
Jun 18, 2024 90.31 90.80 89.84 89.95 89.10 60,200
Jun 17, 2024 90.18 90.99 89.08 90.14 89.28 111,500
Jun 14, 2024 91.45 91.52 89.69 90.26 89.40 131,400
Jun 13, 2024 91.88 92.40 90.51 92.36 91.48 89,800
Jun 12, 2024 92.32 92.39 91.52 91.90 91.03 73,700
Jun 11, 2024 0.80 Dividend
Jun 11, 2024 92.00 92.50 90.41 91.96 91.09 171,800
Jun 10, 2024 94.42 95.47 93.77 95.34 93.64 134,400
Jun 7, 2024 95.15 95.49 93.82 94.30 92.62 114,800
Jun 6, 2024 96.99 97.46 94.77 95.42 93.72 172,900
Jun 5, 2024 94.17 97.34 93.87 97.02 95.29 137,900
Jun 4, 2024 97.00 97.43 93.24 93.60 91.93 218,900
Jun 3, 2024 97.37 98.25 96.00 97.07 95.34 166,200
May 31, 2024 95.00 96.92 94.63 96.77 95.05 150,000
May 30, 2024 91.55 94.73 91.38 94.09 92.41 156,800
May 29, 2024 88.00 91.59 88.00 91.48 89.85 147,200
May 28, 2024 87.71 89.79 87.00 87.95 86.38 256,800
May 24, 2024 88.50 90.95 88.50 90.59 88.98 156,900
May 23, 2024 86.60 88.45 86.55 88.20 86.63 159,100
May 22, 2024 86.01 86.48 85.00 86.28 84.74 96,700
May 21, 2024 85.44 86.24 85.19 86.22 84.68 130,200
May 20, 2024 85.00 86.28 84.88 85.86 84.33 144,500
May 17, 2024 85.61 86.35 84.84 85.15 83.63 118,800
May 16, 2024 84.47 85.77 83.86 85.31 83.79 105,800
May 15, 2024 84.52 85.00 83.48 84.38 82.88 86,800
May 14, 2024 83.50 84.68 82.65 84.58 83.07 120,200
May 13, 2024 83.00 83.87 82.81 83.25 81.77 81,100
May 10, 2024 83.00 84.84 82.05 82.82 81.35 190,300
May 9, 2024 81.47 82.98 81.24 82.90 81.42 121,600
May 8, 2024 79.96 81.14 79.96 81.11 79.67 94,300
May 7, 2024 79.55 80.19 79.37 80.11 78.68 78,200
May 6, 2024 78.50 80.17 78.30 78.96 77.55 97,800
May 3, 2024 77.54 78.80 77.37 78.54 77.14 124,100
May 2, 2024 76.88 77.29 76.50 76.55 75.19 53,400
May 1, 2024 76.35 76.75 75.90 76.38 75.02 54,200
Apr 30, 2024 76.60 76.84 75.68 76.51 75.15 91,600
Apr 29, 2024 75.97 77.25 75.25 77.09 75.72 112,600
Apr 26, 2024 74.36 75.80 74.36 75.21 73.87 69,100
Apr 25, 2024 73.58 74.40 73.06 73.98 72.66 39,200
Apr 24, 2024 74.60 74.86 73.63 73.91 72.59 82,000
Apr 23, 2024 73.90 74.91 73.89 74.33 73.01 90,000
Apr 22, 2024 72.95 74.00 72.72 73.89 72.57 81,500
Apr 19, 2024 71.96 72.97 71.85 72.96 71.66 84,200
Apr 18, 2024 72.54 72.92 71.79 71.96 70.68 78,200
Apr 17, 2024 72.47 72.80 71.92 72.07 70.79 74,200
Apr 16, 2024 72.38 72.65 71.32 72.32 71.03 85,100
Apr 15, 2024 72.58 73.29 72.15 72.38 71.09 78,400
Apr 12, 2024 73.64 73.64 72.15 72.26 70.97 65,800
Apr 11, 2024 73.59 74.93 73.53 73.60 72.29 64,300
Apr 10, 2024 73.26 73.96 72.75 73.14 71.84 106,000
Apr 9, 2024 73.77 73.77 72.57 73.30 71.99 100,900
Apr 8, 2024 73.67 74.15 73.35 73.67 72.36 86,100
Apr 5, 2024 74.00 74.07 73.40 73.90 72.58 62,800
Apr 4, 2024 74.78 75.02 73.79 73.89 72.57 68,300
Apr 3, 2024 72.49 75.42 72.10 74.65 73.32 212,700
Apr 2, 2024 72.70 72.70 71.92 72.04 70.76 73,200
Apr 1, 2024 72.20 72.98 72.15 72.45 71.16 54,500
Mar 28, 2024 72.90 73.10 72.00 72.20 70.91 75,200
Mar 27, 2024 72.27 72.79 72.04 72.53 71.24 54,500
Mar 26, 2024 71.83 72.59 71.57 71.97 70.69 92,300
Mar 25, 2024 71.55 72.26 71.55 72.02 70.74 73,600
Mar 22, 2024 71.74 72.07 71.34 71.55 70.28 62,100
Mar 21, 2024 71.43 72.20 71.18 71.81 70.53 95,100
Mar 20, 2024 69.84 71.64 69.33 71.30 70.03 149,000
Mar 19, 2024 70.00 70.25 69.63 70.10 68.85 74,400
Mar 18, 2024 70.08 70.53 69.46 70.15 68.90 82,000
Mar 15, 2024 70.04 70.80 69.68 70.13 68.88 96,900
Mar 14, 2024 70.35 70.74 69.80 70.04 68.79 77,500
Mar 13, 2024 71.57 71.68 70.70 70.81 69.55 74,000
Mar 12, 2024 70.72 71.77 70.54 71.74 70.46 83,600
Mar 11, 2024 70.57 70.64 70.03 70.42 69.17 76,900
Mar 8, 2024 71.16 71.93 70.40 70.60 69.34 118,900
Mar 7, 2024 71.15 71.98 71.09 71.45 70.18 80,300
Mar 6, 2024 69.60 71.75 69.60 71.43 70.16 102,300
Mar 5, 2024 69.74 71.18 69.53 69.62 68.38 97,700
Mar 4, 2024 72.46 72.46 69.62 69.75 68.51 156,200
Mar 1, 2024 72.17 72.80 72.14 72.46 71.17 131,400
Feb 29, 2024 72.12 72.94 71.65 71.95 70.67 97,600
Feb 28, 2024 72.66 73.57 72.11 72.22 70.93 56,700
Feb 27, 2024 0.80 Dividend
Feb 27, 2024 71.95 73.44 71.95 72.78 71.48 78,000
Feb 26, 2024 73.46 73.46 72.25 72.75 70.67 72,500
Feb 23, 2024 72.51 73.53 72.02 73.40 71.30 80,000
Feb 22, 2024 72.30 72.85 71.75 72.31 70.24 96,000
Feb 21, 2024 71.18 72.49 70.49 72.28 70.21 104,900
Feb 20, 2024 71.64 71.64 70.10 70.86 68.83 120,800
Feb 16, 2024 72.04 72.50 71.29 71.67 69.62 106,800
Feb 15, 2024 72.36 72.85 71.66 72.04 69.98 128,700
Feb 14, 2024 72.65 74.95 72.02 72.57 70.49 189,800
Feb 13, 2024 75.99 76.44 74.97 75.45 73.29 110,400
Feb 12, 2024 74.97 76.50 74.97 76.06 73.88 98,700
Feb 9, 2024 74.31 74.45 73.83 74.34 72.21 57,200
Feb 8, 2024 74.38 74.38 72.77 74.01 71.89 150,800
Feb 7, 2024 73.65 75.33 73.65 75.20 73.05 84,500
Feb 6, 2024 74.54 75.46 73.83 73.93 71.81 160,800
Feb 5, 2024 74.05 74.84 73.49 74.37 72.24 63,400
Feb 2, 2024 75.97 75.97 74.27 74.30 72.17 96,700
Feb 1, 2024 76.77 77.44 73.27 75.65 73.49 175,800
Jan 31, 2024 78.00 78.25 76.28 76.28 74.10 95,400
Jan 30, 2024 76.20 77.93 76.19 77.71 75.49 96,200
Jan 29, 2024 77.30 77.64 76.15 76.39 74.20 61,400
Jan 26, 2024 76.86 77.21 75.93 77.13 74.92 75,900
Jan 25, 2024 77.25 77.35 75.72 76.97 74.77 78,900
Jan 24, 2024 76.59 78.00 75.65 77.03 74.83 111,400
Jan 23, 2024 75.31 76.26 75.18 75.78 73.61 69,600
Jan 22, 2024 75.45 76.17 75.17 75.37 73.21 148,800
Jan 19, 2024 76.61 76.69 75.56 75.58 73.42 123,000
Jan 18, 2024 76.15 76.75 75.00 76.63 74.44 130,900
Jan 17, 2024 75.96 77.15 75.78 76.78 74.58 88,100
Jan 16, 2024 76.71 77.05 75.91 76.55 74.36 71,600
Jan 12, 2024 77.89 77.91 75.69 75.99 73.82 113,000
Jan 11, 2024 76.32 76.52 75.15 76.14 73.96 94,400
Jan 10, 2024 76.83 77.45 76.00 76.50 74.31 105,400
Jan 9, 2024 77.52 77.82 74.51 76.55 74.36 209,200
Jan 8, 2024 78.47 78.58 76.29 77.95 75.72 231,300
Jan 5, 2024 77.78 80.39 77.42 79.37 77.10 238,800
Jan 4, 2024 77.06 78.01 76.77 77.61 75.39 190,800
Jan 3, 2024 74.40 76.67 74.03 76.32 74.14 138,700
Jan 2, 2024 74.13 75.75 74.00 74.51 72.38 118,500
Dec 29, 2023 73.81 74.14 72.84 74.06 71.94 153,300
Dec 28, 2023 73.87 74.37 73.33 73.52 71.42 97,800
Dec 27, 2023 73.92 74.31 73.12 73.77 71.66 67,500
Dec 26, 2023 73.75 74.16 72.40 73.59 71.48 70,100
Dec 22, 2023 73.53 74.78 73.53 73.85 71.74 120,200
Dec 21, 2023 72.17 73.30 71.70 73.25 71.15 96,100
Dec 20, 2023 71.59 73.10 71.57 71.70 69.65 93,000
Dec 19, 2023 70.36 71.99 69.72 71.80 69.75 114,800
Dec 18, 2023 72.00 72.76 70.51 70.62 68.60 201,800
Dec 15, 2023 68.60 71.37 68.60 70.89 68.86 251,200
Dec 14, 2023 67.82 69.18 67.79 68.34 66.38 160,200
Dec 13, 2023 67.23 68.07 66.45 67.72 65.78 90,100
Dec 12, 2023 67.22 67.70 66.81 67.13 65.21 74,700
Dec 11, 2023 67.90 68.35 67.10 67.14 65.22 101,600
Dec 8, 2023 68.08 69.45 67.88 68.14 66.19 65,300
Dec 7, 2023 69.19 69.39 67.86 67.90 65.96 136,100
Dec 6, 2023 69.63 70.16 68.33 68.94 66.97 108,100
Dec 5, 2023 71.41 71.59 69.51 69.59 67.60 80,900
Dec 4, 2023 71.15 71.90 70.85 71.44 69.40 97,500
Dec 1, 2023 70.40 71.48 69.95 71.48 69.43 130,700
Nov 30, 2023 68.78 70.56 68.28 70.36 68.35 159,100
Nov 29, 2023 69.40 69.74 68.14 68.70 66.73 95,800
Nov 28, 2023 69.29 69.88 68.69 69.32 67.34 92,500
Nov 27, 2023 68.98 69.75 68.98 69.46 67.47 97,100
Nov 24, 2023 0.80 Dividend
Nov 24, 2023 69.23 70.01 69.21 69.35 67.37 40,900
Nov 22, 2023 69.49 69.84 68.69 69.66 66.89 85,900
Nov 21, 2023 68.80 69.39 68.69 69.25 66.50 83,600
Nov 20, 2023 68.88 69.23 68.31 68.81 66.07 124,300
Nov 17, 2023 68.71 68.95 68.07 68.28 65.56 170,700
Nov 16, 2023 68.69 68.93 67.07 67.19 64.52 88,700
Nov 15, 2023 67.31 69.42 67.19 68.76 66.03 198,900
Nov 14, 2023 66.00 67.75 64.96 67.44 64.76 278,900
Nov 13, 2023 63.14 63.56 62.61 63.34 60.82 141,100
Nov 10, 2023 63.46 63.75 62.63 63.40 60.88 108,700
Nov 9, 2023 63.11 64.65 63.11 63.60 61.07 106,400
Nov 8, 2023 64.79 64.99 62.37 63.11 60.60 169,800
Nov 7, 2023 65.00 65.44 64.30 65.03 62.44 97,000
Nov 6, 2023 66.19 66.67 65.30 65.62 63.01 128,400
Nov 3, 2023 67.20 67.47 66.30 66.49 63.85 74,900
Nov 2, 2023 66.38 67.73 66.20 67.46 64.78 88,800
Nov 1, 2023 66.27 66.38 65.56 66.23 63.60 69,800
Oct 31, 2023 66.90 67.43 65.97 66.26 63.63 56,600
Oct 30, 2023 65.84 66.93 65.22 66.82 64.16 105,100
Oct 27, 2023 65.78 66.40 65.59 65.79 63.17 55,600
Oct 26, 2023 65.99 66.30 65.30 65.84 63.22 47,100

Related Tickers