Yahoo

Mail

Singapore markets open in 3 hours 41 minutes

Straits Times Index
3,090.20
-20.53(-0.66%)
S&P 500
4,622.44
+18.07(+0.39%)
Dow
36,404.93
+157.06(+0.43%)
Nasdaq
14,432.49
+28.51(+0.20%)
Bitcoin USD
41,187.77
-2,761.66(-6.28%)
CMC Crypto 200
852.62
-62.18(-6.80%)

Danaos Corporation (DAC)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

67.14

-1.00

(-1.47%)

At close: 04:00PM EST

67.14

+0.02

(+0.03%)

After hours:

04:00PM EST

Time period:

11 Dec 2022 - 11 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
11 Dec 2023	67.90	68.35	67.10	67.14	67.14	101,269
08 Dec 2023	68.08	69.45	67.88	68.14	68.14	65,300
07 Dec 2023	69.19	69.39	67.86	67.90	67.90	136,100
06 Dec 2023	69.63	70.16	68.33	68.94	68.94	108,100
05 Dec 2023	71.41	71.59	69.51	69.59	69.59	80,900
04 Dec 2023	71.15	71.90	70.85	71.44	71.44	97,500
01 Dec 2023	70.40	71.48	69.95	71.48	71.48	130,700
30 Nov 2023	68.78	70.56	68.28	70.36	70.36	159,100
29 Nov 2023	69.40	69.74	68.14	68.70	68.70	95,800
28 Nov 2023	69.29	69.88	68.69	69.32	69.32	92,500
27 Nov 2023	68.98	69.75	68.98	69.46	69.46	97,100
24 Nov 2023	69.23	70.01	69.21	69.35	69.35	40,900
24 Nov 2023	0.8 Dividend
22 Nov 2023	69.49	69.84	68.69	69.66	68.86	85,900
21 Nov 2023	68.80	69.39	68.69	69.25	68.45	83,600
20 Nov 2023	68.88	69.23	68.31	68.81	68.02	124,300
17 Nov 2023	68.71	68.95	68.07	68.28	67.50	170,700
16 Nov 2023	68.69	68.93	67.07	67.19	66.42	88,700
15 Nov 2023	67.31	69.42	67.19	68.76	67.97	198,900
14 Nov 2023	66.00	67.75	64.96	67.44	66.67	278,900
13 Nov 2023	63.14	63.56	62.61	63.34	62.61	141,100
10 Nov 2023	63.46	63.75	62.63	63.40	62.67	108,700
09 Nov 2023	63.11	64.65	63.11	63.60	62.87	106,400
08 Nov 2023	64.79	64.99	62.37	63.11	62.39	169,800
07 Nov 2023	65.00	65.44	64.30	65.03	64.28	97,000
06 Nov 2023	66.19	66.67	65.30	65.62	64.87	128,400
03 Nov 2023	67.20	67.47	66.30	66.49	65.73	74,900
02 Nov 2023	66.38	67.73	66.20	67.46	66.69	88,800
01 Nov 2023	66.27	66.38	65.56	66.23	65.47	69,800
31 Oct 2023	66.90	67.43	65.97	66.26	65.50	56,600
30 Oct 2023	65.84	66.93	65.22	66.82	66.05	105,100
27 Oct 2023	65.78	66.40	65.59	65.79	65.03	55,600
26 Oct 2023	65.99	66.30	65.30	65.84	65.08	47,100
25 Oct 2023	65.95	66.67	65.24	65.99	65.23	83,300
24 Oct 2023	66.32	66.78	65.95	66.33	65.57	63,300
23 Oct 2023	65.43	66.44	64.70	65.85	65.09	83,300
20 Oct 2023	65.80	66.31	65.63	65.75	64.99	64,100
19 Oct 2023	66.04	66.24	65.46	65.65	64.90	87,800
18 Oct 2023	65.72	66.13	65.21	66.04	65.28	101,300
17 Oct 2023	65.56	66.75	65.54	66.01	65.25	72,800
16 Oct 2023	66.46	66.77	65.75	65.86	65.10	78,800
13 Oct 2023	66.53	67.17	65.62	66.21	65.45	76,400
12 Oct 2023	66.96	66.96	65.60	66.16	65.40	55,400
11 Oct 2023	67.39	67.54	66.56	66.62	65.85	66,500
10 Oct 2023	67.27	68.00	67.27	67.36	66.59	86,500
09 Oct 2023	66.29	67.75	66.29	67.17	66.40	110,300
06 Oct 2023	66.05	66.54	65.51	66.39	65.63	96,500
05 Oct 2023	64.51	66.41	64.35	66.14	65.38	148,000
04 Oct 2023	65.14	65.14	63.87	64.58	63.84	141,300
03 Oct 2023	65.39	65.62	64.80	65.34	64.59	85,300
02 Oct 2023	66.31	66.88	65.83	65.91	65.15	80,900
29 Sept 2023	66.04	66.60	65.82	66.22	65.46	74,800
28 Sept 2023	66.49	66.79	65.79	65.81	65.05	70,500
27 Sept 2023	66.81	66.99	65.68	66.52	65.76	96,000
26 Sept 2023	65.80	66.59	65.76	66.27	65.51	67,900
25 Sept 2023	66.00	66.49	65.51	66.00	65.24	72,000
22 Sept 2023	66.13	66.81	65.72	66.28	65.52	66,600
21 Sept 2023	65.02	66.17	64.56	66.04	65.28	141,800
20 Sept 2023	64.71	65.65	64.66	64.89	64.14	130,300
19 Sept 2023	64.69	65.61	64.33	64.43	63.69	96,400
18 Sept 2023	64.08	64.69	63.64	64.37	63.63	95,200
15 Sept 2023	64.45	64.78	63.79	64.05	63.31	85,900
14 Sept 2023	64.67	65.32	64.38	64.50	63.76	81,300
13 Sept 2023	64.41	65.12	64.02	64.27	63.53	84,200
12 Sept 2023	65.42	65.80	63.92	64.25	63.51	107,500
11 Sept 2023	65.18	66.04	65.02	65.12	64.37	67,100
08 Sept 2023	63.86	65.59	63.79	65.18	64.43	89,200
07 Sept 2023	64.24	64.86	63.37	64.01	63.27	81,000
06 Sept 2023	64.39	65.61	63.79	64.59	63.85	120,800
05 Sept 2023	66.80	66.81	63.57	64.37	63.63	197,600
01 Sept 2023	67.33	67.76	67.04	67.39	66.62	53,100
31 Aug 2023	67.32	67.54	66.58	67.12	66.35	57,200
30 Aug 2023	66.87	67.61	66.87	67.37	66.60	50,000
29 Aug 2023	66.21	67.26	66.21	67.06	66.29	49,300
28 Aug 2023	66.70	67.19	65.45	65.85	65.09	61,200
25 Aug 2023	66.05	66.93	65.71	66.34	65.58	79,300
24 Aug 2023	67.48	67.88	65.43	66.06	65.30	126,500
23 Aug 2023	67.35	68.10	66.27	67.77	66.99	133,200
22 Aug 2023	69.20	69.21	67.35	67.35	66.58	134,400
22 Aug 2023	0.75 Dividend
21 Aug 2023	69.49	70.10	69.30	69.63	68.09	98,700
18 Aug 2023	68.93	70.19	68.37	69.43	67.89	70,300
17 Aug 2023	70.16	70.84	69.40	69.68	68.14	60,700
16 Aug 2023	69.42	70.56	69.23	69.73	68.19	179,900
15 Aug 2023	68.75	69.72	68.75	69.50	67.96	59,100
14 Aug 2023	69.58	69.58	68.30	69.15	67.62	60,200
11 Aug 2023	69.70	70.43	69.29	69.59	68.05	47,300
10 Aug 2023	70.39	70.39	69.26	69.98	68.43	82,200
09 Aug 2023	70.00	70.57	69.29	70.00	68.45	109,100
08 Aug 2023	67.35	70.48	66.92	69.92	68.37	178,400
07 Aug 2023	69.99	69.99	66.72	68.17	66.66	216,000
04 Aug 2023	68.94	69.51	67.86	68.13	66.62	110,700
03 Aug 2023	68.00	69.14	68.00	69.04	67.51	97,000
02 Aug 2023	69.18	69.18	67.25	68.28	66.77	127,800
01 Aug 2023	70.10	70.24	68.46	69.51	67.97	57,200
31 Jul 2023	71.50	71.65	70.17	70.42	68.86	91,900
28 Jul 2023	67.73	71.27	67.66	71.19	69.61	154,300
27 Jul 2023	67.80	68.39	67.09	67.20	65.71	104,900
26 Jul 2023	66.04	67.69	66.04	67.44	65.95	95,300
25 Jul 2023	67.23	67.98	66.06	66.31	64.84	89,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,090.20-20.53(-0.66%)

S&P 5004,622.44+18.07(+0.39%)

Dow36,404.93+157.06(+0.43%)

Nasdaq14,432.49+28.51(+0.20%)

Bitcoin USD41,187.77-2,761.66(-6.28%)

CMC Crypto 200852.62-62.18(-6.80%)

Danaos Corporation (DAC)

Straits Times Index
3,090.20
-20.53(-0.66%)

S&P 500
4,622.44
+18.07(+0.39%)

Dow
36,404.93
+157.06(+0.43%)

Nasdaq
14,432.49
+28.51(+0.20%)

Bitcoin USD
41,187.77
-2,761.66(-6.28%)

CMC Crypto 200
852.62
-62.18(-6.80%)