Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,102.13 -14.04 (-0.27%) Dow
38,254.80 -131.29 (-0.34%) Nasdaq
15,924.03 -59.06 (-0.37%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,304.71 -34.36 (-2.57%)
Danaos Corporation (DAC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:49AM EDT. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 76.60 | 76.84 | 75.71 | 76.46 | 76.46 | 20,967 |
| 29 Apr 2024 | 75.97 | 77.25 | 75.25 | 77.09 | 77.09 | 112,600 |
| 26 Apr 2024 | 74.36 | 75.80 | 74.36 | 75.21 | 75.21 | 68,400 |
| 25 Apr 2024 | 73.58 | 74.40 | 73.06 | 73.98 | 73.98 | 39,200 |
| 24 Apr 2024 | 74.60 | 74.86 | 73.63 | 73.91 | 73.91 | 82,000 |
| 23 Apr 2024 | 73.90 | 74.91 | 73.89 | 74.33 | 74.33 | 90,000 |
| 22 Apr 2024 | 72.95 | 74.00 | 72.72 | 73.89 | 73.89 | 81,500 |
| 19 Apr 2024 | 71.96 | 72.97 | 71.85 | 72.96 | 72.96 | 84,200 |
| 18 Apr 2024 | 72.54 | 72.92 | 71.79 | 71.96 | 71.96 | 78,200 |
| 17 Apr 2024 | 72.47 | 72.80 | 71.92 | 72.07 | 72.07 | 74,200 |
| 16 Apr 2024 | 72.38 | 72.65 | 71.32 | 72.32 | 72.32 | 85,100 |
| 15 Apr 2024 | 72.58 | 73.29 | 72.15 | 72.38 | 72.38 | 78,400 |
| 12 Apr 2024 | 73.64 | 73.64 | 72.15 | 72.26 | 72.26 | 65,800 |
| 11 Apr 2024 | 73.59 | 74.93 | 73.53 | 73.60 | 73.60 | 64,300 |
| 10 Apr 2024 | 73.26 | 73.96 | 72.75 | 73.14 | 73.14 | 106,000 |
| 09 Apr 2024 | 73.77 | 73.77 | 72.57 | 73.30 | 73.30 | 100,900 |
| 08 Apr 2024 | 73.67 | 74.15 | 73.35 | 73.67 | 73.67 | 86,100 |
| 05 Apr 2024 | 74.00 | 74.07 | 73.40 | 73.90 | 73.90 | 62,800 |
| 04 Apr 2024 | 74.78 | 75.02 | 73.79 | 73.89 | 73.89 | 68,300 |
| 03 Apr 2024 | 72.49 | 75.42 | 72.10 | 74.65 | 74.65 | 212,700 |
| 02 Apr 2024 | 72.70 | 72.70 | 71.92 | 72.04 | 72.04 | 73,200 |
| 01 Apr 2024 | 72.20 | 72.98 | 72.15 | 72.45 | 72.45 | 54,500 |
| 28 Mar 2024 | 72.90 | 73.10 | 72.00 | 72.20 | 72.20 | 75,200 |
| 27 Mar 2024 | 72.27 | 72.79 | 72.04 | 72.53 | 72.53 | 54,500 |
| 26 Mar 2024 | 71.83 | 72.59 | 71.57 | 71.97 | 71.97 | 92,300 |
| 25 Mar 2024 | 71.55 | 72.26 | 71.55 | 72.02 | 72.02 | 73,600 |
| 22 Mar 2024 | 71.74 | 72.07 | 71.34 | 71.55 | 71.55 | 62,100 |
| 21 Mar 2024 | 71.43 | 72.20 | 71.18 | 71.81 | 71.81 | 95,100 |
| 20 Mar 2024 | 69.84 | 71.64 | 69.33 | 71.30 | 71.30 | 149,000 |
| 19 Mar 2024 | 70.00 | 70.25 | 69.63 | 70.10 | 70.10 | 74,400 |
| 18 Mar 2024 | 70.08 | 70.53 | 69.46 | 70.15 | 70.15 | 82,000 |
| 15 Mar 2024 | 70.04 | 70.80 | 69.68 | 70.13 | 70.13 | 96,900 |
| 14 Mar 2024 | 70.35 | 70.74 | 69.80 | 70.04 | 70.04 | 77,500 |
| 13 Mar 2024 | 71.57 | 71.68 | 70.70 | 70.81 | 70.81 | 74,000 |
| 12 Mar 2024 | 70.72 | 71.77 | 70.54 | 71.74 | 71.74 | 83,600 |
| 11 Mar 2024 | 70.57 | 70.64 | 70.03 | 70.42 | 70.42 | 76,900 |
| 08 Mar 2024 | 71.16 | 71.93 | 70.40 | 70.60 | 70.60 | 118,900 |
| 07 Mar 2024 | 71.15 | 71.98 | 71.09 | 71.45 | 71.45 | 80,300 |
| 06 Mar 2024 | 69.60 | 71.75 | 69.60 | 71.43 | 71.43 | 102,300 |
| 05 Mar 2024 | 69.74 | 71.18 | 69.53 | 69.62 | 69.62 | 97,700 |
| 04 Mar 2024 | 72.46 | 72.46 | 69.62 | 69.75 | 69.75 | 156,200 |
| 01 Mar 2024 | 72.17 | 72.80 | 72.14 | 72.46 | 72.46 | 131,400 |
| 29 Feb 2024 | 72.12 | 72.94 | 71.65 | 71.95 | 71.95 | 97,600 |
| 28 Feb 2024 | 72.66 | 73.57 | 72.11 | 72.22 | 72.22 | 56,700 |
| 27 Feb 2024 | 71.95 | 73.44 | 71.95 | 72.78 | 72.78 | 78,000 |
| 27 Feb 2024 | 0.8 Dividend | |||||
| 26 Feb 2024 | 73.46 | 73.46 | 72.25 | 72.75 | 71.95 | 72,500 |
| 23 Feb 2024 | 72.51 | 73.53 | 72.02 | 73.40 | 72.59 | 80,000 |
| 22 Feb 2024 | 72.30 | 72.85 | 71.75 | 72.31 | 71.51 | 96,000 |
| 21 Feb 2024 | 71.18 | 72.49 | 70.49 | 72.28 | 71.49 | 104,900 |
| 20 Feb 2024 | 71.64 | 71.64 | 70.10 | 70.86 | 70.08 | 120,800 |
| 16 Feb 2024 | 72.04 | 72.50 | 71.29 | 71.67 | 70.88 | 106,800 |
| 15 Feb 2024 | 72.36 | 72.85 | 71.66 | 72.04 | 71.25 | 128,700 |
| 14 Feb 2024 | 72.65 | 74.95 | 72.02 | 72.57 | 71.77 | 189,800 |
| 13 Feb 2024 | 75.99 | 76.44 | 74.97 | 75.45 | 74.62 | 110,400 |
| 12 Feb 2024 | 74.97 | 76.50 | 74.97 | 76.06 | 75.22 | 98,700 |
| 09 Feb 2024 | 74.31 | 74.45 | 73.83 | 74.34 | 73.52 | 57,200 |
| 08 Feb 2024 | 74.38 | 74.38 | 72.77 | 74.01 | 73.20 | 150,800 |
| 07 Feb 2024 | 73.65 | 75.33 | 73.65 | 75.20 | 74.37 | 84,500 |
| 06 Feb 2024 | 74.54 | 75.46 | 73.83 | 73.93 | 73.12 | 160,800 |
| 05 Feb 2024 | 74.05 | 74.84 | 73.49 | 74.37 | 73.55 | 63,400 |
| 02 Feb 2024 | 75.97 | 75.97 | 74.27 | 74.30 | 73.48 | 96,700 |
| 01 Feb 2024 | 76.77 | 77.44 | 73.27 | 75.65 | 74.82 | 175,800 |
| 31 Jan 2024 | 78.00 | 78.25 | 76.28 | 76.28 | 75.44 | 95,400 |
| 30 Jan 2024 | 76.20 | 77.93 | 76.19 | 77.71 | 76.86 | 96,200 |
| 29 Jan 2024 | 77.30 | 77.64 | 76.15 | 76.39 | 75.55 | 61,400 |
| 26 Jan 2024 | 76.86 | 77.21 | 75.93 | 77.13 | 76.28 | 75,900 |
| 25 Jan 2024 | 77.25 | 77.35 | 75.72 | 76.97 | 76.12 | 78,900 |
| 24 Jan 2024 | 76.59 | 78.00 | 75.65 | 77.03 | 76.18 | 111,400 |
| 23 Jan 2024 | 75.31 | 76.26 | 75.18 | 75.78 | 74.95 | 69,600 |
| 22 Jan 2024 | 75.45 | 76.17 | 75.17 | 75.37 | 74.54 | 148,800 |
| 19 Jan 2024 | 76.61 | 76.69 | 75.56 | 75.58 | 74.75 | 123,000 |
| 18 Jan 2024 | 76.15 | 76.75 | 75.00 | 76.63 | 75.79 | 130,900 |
| 17 Jan 2024 | 75.96 | 77.15 | 75.78 | 76.78 | 75.94 | 88,100 |
| 16 Jan 2024 | 76.71 | 77.05 | 75.91 | 76.55 | 75.71 | 71,600 |
| 12 Jan 2024 | 77.89 | 77.91 | 75.69 | 75.99 | 75.15 | 113,000 |
| 11 Jan 2024 | 76.32 | 76.52 | 75.15 | 76.14 | 75.30 | 94,400 |
| 10 Jan 2024 | 76.83 | 77.45 | 76.00 | 76.50 | 75.66 | 105,400 |
| 09 Jan 2024 | 77.52 | 77.82 | 74.51 | 76.55 | 75.71 | 209,200 |
| 08 Jan 2024 | 78.47 | 78.58 | 76.29 | 77.95 | 77.09 | 231,300 |
| 05 Jan 2024 | 77.78 | 80.39 | 77.42 | 79.37 | 78.50 | 238,800 |
| 04 Jan 2024 | 77.06 | 78.01 | 76.77 | 77.61 | 76.76 | 190,800 |
| 03 Jan 2024 | 74.40 | 76.67 | 74.03 | 76.32 | 75.48 | 138,700 |
| 02 Jan 2024 | 74.13 | 75.75 | 74.00 | 74.51 | 73.69 | 118,500 |
| 29 Dec 2023 | 73.81 | 74.14 | 72.84 | 74.06 | 73.25 | 153,300 |
| 28 Dec 2023 | 73.87 | 74.37 | 73.33 | 73.52 | 72.71 | 97,800 |
| 27 Dec 2023 | 73.92 | 74.31 | 73.12 | 73.77 | 72.96 | 67,500 |
| 26 Dec 2023 | 73.75 | 74.16 | 72.40 | 73.59 | 72.78 | 70,100 |
| 22 Dec 2023 | 73.53 | 74.78 | 73.53 | 73.85 | 73.04 | 120,200 |
| 21 Dec 2023 | 72.17 | 73.30 | 71.70 | 73.25 | 72.44 | 96,100 |
| 20 Dec 2023 | 71.59 | 73.10 | 71.57 | 71.70 | 70.91 | 93,000 |
| 19 Dec 2023 | 70.36 | 71.99 | 69.72 | 71.80 | 71.01 | 114,800 |
| 18 Dec 2023 | 72.00 | 72.76 | 70.51 | 70.62 | 69.84 | 201,800 |
| 15 Dec 2023 | 68.60 | 71.37 | 68.60 | 70.89 | 70.11 | 251,200 |
| 14 Dec 2023 | 67.82 | 69.18 | 67.79 | 68.34 | 67.59 | 160,200 |
| 13 Dec 2023 | 67.23 | 68.07 | 66.45 | 67.72 | 66.98 | 90,100 |
| 12 Dec 2023 | 67.22 | 67.70 | 66.81 | 67.13 | 66.39 | 74,700 |
| 11 Dec 2023 | 67.90 | 68.35 | 67.10 | 67.14 | 66.40 | 101,600 |
| 08 Dec 2023 | 68.08 | 69.45 | 67.88 | 68.14 | 67.39 | 65,300 |
| 07 Dec 2023 | 69.19 | 69.39 | 67.86 | 67.90 | 67.15 | 136,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.