Mail

DAC - Danaos Corporation

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 May 2023	59.00	59.73	58.10	58.20	58.20	85,000
25 May 2023	58.41	59.19	57.89	58.80	58.80	102,500
25 May 2023	0.75 Dividend
24 May 2023	59.70	60.49	58.61	59.67	58.92	128,200
23 May 2023	59.60	60.98	59.60	60.00	59.25	185,500
22 May 2023	61.72	62.28	58.93	59.61	58.86	169,500
19 May 2023	62.92	62.92	61.58	61.67	60.89	131,400
18 May 2023	62.00	62.59	61.50	62.31	61.53	108,500
17 May 2023	62.22	63.44	60.90	61.93	61.15	186,500
16 May 2023	60.50	64.11	60.30	61.70	60.92	609,800
15 May 2023	56.86	59.42	56.36	59.00	58.26	212,100
12 May 2023	57.09	57.19	56.05	56.58	55.87	122,800
11 May 2023	56.35	57.17	56.07	56.66	55.95	128,700
10 May 2023	57.51	57.51	55.71	56.68	55.97	82,000
09 May 2023	56.70	57.26	56.07	56.98	56.26	88,200
08 May 2023	56.81	57.21	56.47	56.92	56.20	70,200
05 May 2023	54.46	56.92	54.46	56.51	55.80	151,200
04 May 2023	54.84	55.20	53.89	54.46	53.78	164,100
03 May 2023	56.22	56.32	55.25	55.42	54.72	130,500
02 May 2023	56.59	56.59	54.70	56.22	55.51	147,300
01 May 2023	57.93	57.93	56.28	56.89	56.17	93,000
28 Apr 2023	57.11	58.28	57.04	57.93	57.20	83,100
27 Apr 2023	57.95	58.33	57.34	57.34	56.62	105,600
26 Apr 2023	57.70	58.21	56.60	57.66	56.94	150,100
25 Apr 2023	57.97	58.18	57.23	57.49	56.77	138,600
24 Apr 2023	57.26	58.82	57.20	58.57	57.83	157,400
21 Apr 2023	58.71	58.77	56.99	57.06	56.34	110,200
20 Apr 2023	60.04	60.38	58.49	58.82	58.08	85,600
19 Apr 2023	60.12	60.54	59.43	60.34	59.58	173,200
18 Apr 2023	60.25	60.64	58.80	60.59	59.83	138,500
17 Apr 2023	59.84	60.45	59.15	60.43	59.67	164,900
14 Apr 2023	59.30	59.50	58.69	59.28	58.53	90,400
13 Apr 2023	57.86	59.30	57.74	58.93	58.19	173,200
12 Apr 2023	57.35	57.63	57.02	57.22	56.50	90,000
11 Apr 2023	55.65	57.23	55.65	56.82	56.11	121,300
10 Apr 2023	54.42	56.09	54.42	55.58	54.88	120,600
06 Apr 2023	55.11	55.37	53.95	54.32	53.64	147,400
05 Apr 2023	54.00	55.07	52.86	55.00	54.31	167,500
04 Apr 2023	55.49	56.12	54.16	54.34	53.66	114,600
03 Apr 2023	55.20	55.24	53.95	55.10	54.41	275,800
31 Mar 2023	53.85	55.33	53.47	54.62	53.93	195,500
30 Mar 2023	54.52	54.69	53.28	53.65	52.98	85,400
29 Mar 2023	53.52	54.06	53.11	53.90	53.22	88,200
28 Mar 2023	53.72	53.72	52.46	53.05	52.38	91,100
27 Mar 2023	52.77	53.78	52.07	53.52	52.85	123,700
24 Mar 2023	52.60	52.90	51.55	52.50	51.84	60,500
23 Mar 2023	53.84	54.15	52.62	53.00	52.33	68,200
22 Mar 2023	52.83	53.91	52.59	53.03	52.36	88,100
21 Mar 2023	52.50	53.44	52.39	52.81	52.15	111,500
20 Mar 2023	52.09	53.21	51.66	51.88	51.23	161,900
17 Mar 2023	53.18	53.38	51.19	51.90	51.25	165,400
16 Mar 2023	53.85	54.23	52.23	53.70	53.03	174,300
15 Mar 2023	54.19	54.82	52.67	54.43	53.75	164,700
14 Mar 2023	55.60	56.19	54.86	55.47	54.77	159,300
13 Mar 2023	54.57	55.73	53.72	54.31	53.63	186,500
10 Mar 2023	55.44	56.31	54.66	55.50	54.80	173,000
09 Mar 2023	57.09	57.43	55.35	55.46	54.76	153,400
08 Mar 2023	57.70	58.01	56.60	57.14	56.42	73,100
07 Mar 2023	57.81	57.86	57.13	57.51	56.79	80,300
06 Mar 2023	59.00	59.00	57.72	57.91	57.18	117,700
03 Mar 2023	59.80	59.97	58.90	58.98	58.24	100,200
02 Mar 2023	58.73	59.55	58.08	59.55	58.80	143,700
01 Mar 2023	58.54	60.39	58.46	58.94	58.20	159,000
28 Feb 2023	60.23	60.52	57.67	58.17	57.44	141,500
27 Feb 2023	59.25	60.97	59.07	60.08	59.32	158,700
27 Feb 2023	0.75 Dividend
24 Feb 2023	58.70	59.75	58.40	59.51	58.02	124,000
23 Feb 2023	56.91	59.35	56.70	59.14	57.66	160,900
22 Feb 2023	57.94	57.94	56.04	56.29	54.88	187,800
21 Feb 2023	59.63	59.72	57.98	58.03	56.58	121,400
17 Feb 2023	59.00	60.12	58.21	59.65	58.16	195,300
16 Feb 2023	57.40	59.04	56.97	58.81	57.34	222,000
15 Feb 2023	57.75	58.50	55.16	57.38	55.94	465,100
14 Feb 2023	59.50	59.76	58.31	59.26	57.78	256,500
13 Feb 2023	60.66	60.74	59.59	59.65	58.16	168,300
10 Feb 2023	60.73	61.26	59.75	60.84	59.32	121,700
09 Feb 2023	61.40	61.94	60.51	60.73	59.21	189,800
08 Feb 2023	62.10	62.38	60.86	60.87	59.35	172,900
07 Feb 2023	60.78	61.92	59.75	61.61	60.07	182,400
06 Feb 2023	59.82	61.27	59.50	60.51	59.00	137,400
03 Feb 2023	60.50	61.27	59.95	60.00	58.50	136,100
02 Feb 2023	61.71	62.97	60.53	60.83	59.31	196,100
01 Feb 2023	59.31	61.89	59.15	61.29	59.76	206,900
31 Jan 2023	58.15	59.32	58.14	59.18	57.70	114,500
30 Jan 2023	58.92	59.45	58.00	58.10	56.65	91,600
27 Jan 2023	57.42	59.35	57.18	59.34	57.86	202,400
26 Jan 2023	57.79	57.79	55.30	57.24	55.81	134,400
25 Jan 2023	57.76	57.76	55.71	57.24	55.81	114,000
24 Jan 2023	57.86	58.47	57.00	57.95	56.50	101,700
23 Jan 2023	57.31	58.43	56.40	57.68	56.24	147,100
20 Jan 2023	56.99	57.38	56.09	57.09	55.66	143,900
19 Jan 2023	56.34	56.81	55.69	56.43	55.02	102,400
18 Jan 2023	56.12	58.11	56.12	56.55	55.14	180,400
17 Jan 2023	55.00	56.28	54.79	55.79	54.39	117,300
13 Jan 2023	55.40	55.40	54.71	55.03	53.65	91,400
12 Jan 2023	54.41	55.54	53.80	55.38	53.99	92,700
11 Jan 2023	55.90	56.05	53.78	54.26	52.90	141,900
10 Jan 2023	54.49	55.86	54.34	55.59	54.20	115,700
09 Jan 2023	54.92	56.09	54.05	54.28	52.92	148,700
06 Jan 2023	53.95	54.79	53.25	54.60	53.23	129,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...