Singapore markets closed

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:
25 May 2023 - 25 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 202488.5090.9588.5090.5990.59156,900
23 May 202486.6088.4586.5588.2088.20159,100
22 May 202486.0186.4885.0086.2886.2896,700
21 May 202485.4486.2485.1986.2286.22130,200
20 May 202485.0086.2884.8885.8685.86144,500
17 May 202485.6186.3584.8485.1585.15118,800
16 May 202484.4785.7783.8685.3185.31105,800
15 May 202484.5285.0083.4884.3884.3886,800
14 May 202483.5084.6882.6584.5884.58120,200
13 May 202483.0083.8782.8183.2583.2581,100
10 May 202483.0084.8482.0582.8282.82190,300
09 May 202481.4782.9881.2482.9082.90121,600
08 May 202479.9681.1479.9681.1181.1194,300
07 May 202479.5580.1979.3780.1180.1178,200
06 May 202478.5080.1778.3078.9678.9697,800
03 May 202477.5478.8077.3778.5478.54124,100
02 May 202476.8877.2976.5076.5576.5553,400
01 May 202476.3576.7575.9076.3876.3854,200
30 Apr 202476.6076.8475.6876.5176.5191,600
29 Apr 202475.9777.2575.2577.0977.09112,600
26 Apr 202474.3675.8074.3675.2175.2169,100
25 Apr 202473.5874.4073.0673.9873.9839,200
24 Apr 202474.6074.8673.6373.9173.9182,000
23 Apr 202473.9074.9173.8974.3374.3390,000
22 Apr 202472.9574.0072.7273.8973.8981,500
19 Apr 202471.9672.9771.8572.9672.9684,200
18 Apr 202472.5472.9271.7971.9671.9678,200
17 Apr 202472.4772.8071.9272.0772.0774,200
16 Apr 202472.3872.6571.3272.3272.3285,100
15 Apr 202472.5873.2972.1572.3872.3878,400
12 Apr 202473.6473.6472.1572.2672.2665,800
11 Apr 202473.5974.9373.5373.6073.6064,300
10 Apr 202473.2673.9672.7573.1473.14106,000
09 Apr 202473.7773.7772.5773.3073.30100,900
08 Apr 202473.6774.1573.3573.6773.6786,100
05 Apr 202474.0074.0773.4073.9073.9062,800
04 Apr 202474.7875.0273.7973.8973.8968,300
03 Apr 202472.4975.4272.1074.6574.65212,700
02 Apr 202472.7072.7071.9272.0472.0473,200
01 Apr 202472.2072.9872.1572.4572.4554,500
28 Mar 202472.9073.1072.0072.2072.2075,200
27 Mar 202472.2772.7972.0472.5372.5354,500
26 Mar 202471.8372.5971.5771.9771.9792,300
25 Mar 202471.5572.2671.5572.0272.0273,600
22 Mar 202471.7472.0771.3471.5571.5562,100
21 Mar 202471.4372.2071.1871.8171.8195,100
20 Mar 202469.8471.6469.3371.3071.30149,000
19 Mar 202470.0070.2569.6370.1070.1074,400
18 Mar 202470.0870.5369.4670.1570.1582,000
15 Mar 202470.0470.8069.6870.1370.1396,900
14 Mar 202470.3570.7469.8070.0470.0477,500
13 Mar 202471.5771.6870.7070.8170.8174,000
12 Mar 202470.7271.7770.5471.7471.7483,600
11 Mar 202470.5770.6470.0370.4270.4276,900
08 Mar 202471.1671.9370.4070.6070.60118,900
07 Mar 202471.1571.9871.0971.4571.4580,300
06 Mar 202469.6071.7569.6071.4371.43102,300
05 Mar 202469.7471.1869.5369.6269.6297,700
04 Mar 202472.4672.4669.6269.7569.75156,200
01 Mar 202472.1772.8072.1472.4672.46131,400
29 Feb 202472.1272.9471.6571.9571.9597,600
28 Feb 202472.6673.5772.1172.2272.2256,700
27 Feb 202471.9573.4471.9572.7872.7878,000
27 Feb 20240.8 Dividend
26 Feb 202473.4673.4672.2572.7571.9572,500
23 Feb 202472.5173.5372.0273.4072.5980,000
22 Feb 202472.3072.8571.7572.3171.5196,000
21 Feb 202471.1872.4970.4972.2871.49104,900
20 Feb 202471.6471.6470.1070.8670.08120,800
16 Feb 202472.0472.5071.2971.6770.88106,800
15 Feb 202472.3672.8571.6672.0471.25128,700
14 Feb 202472.6574.9572.0272.5771.77189,800
13 Feb 202475.9976.4474.9775.4574.62110,400
12 Feb 202474.9776.5074.9776.0675.2298,700
09 Feb 202474.3174.4573.8374.3473.5257,200
08 Feb 202474.3874.3872.7774.0173.20150,800
07 Feb 202473.6575.3373.6575.2074.3784,500
06 Feb 202474.5475.4673.8373.9373.12160,800
05 Feb 202474.0574.8473.4974.3773.5563,400
02 Feb 202475.9775.9774.2774.3073.4896,700
01 Feb 202476.7777.4473.2775.6574.82175,800
31 Jan 202478.0078.2576.2876.2875.4495,400
30 Jan 202476.2077.9376.1977.7176.8696,200
29 Jan 202477.3077.6476.1576.3975.5561,400
26 Jan 202476.8677.2175.9377.1376.2875,900
25 Jan 202477.2577.3575.7276.9776.1278,900
24 Jan 202476.5978.0075.6577.0376.18111,400
23 Jan 202475.3176.2675.1875.7874.9569,600
22 Jan 202475.4576.1775.1775.3774.54148,800
19 Jan 202476.6176.6975.5675.5874.75123,000
18 Jan 202476.1576.7575.0076.6375.79130,900
17 Jan 202475.9677.1575.7876.7875.9488,100
16 Jan 202476.7177.0575.9176.5575.7171,600
12 Jan 202477.8977.9175.6975.9975.15113,000
11 Jan 202476.3276.5275.1576.1475.3094,400
10 Jan 202476.8377.4576.0076.5075.66105,400
09 Jan 202477.5277.8274.5176.5575.71209,200
08 Jan 202478.4778.5876.2977.9577.09231,300
05 Jan 202477.7880.3977.4279.3778.50238,800
04 Jan 202477.0678.0176.7777.6176.76190,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...