Singapore markets open in 3 hours 41 minutes

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
DateOpenHighLowClose*Adj. close**Volume
11 Dec 202367.9068.3567.1067.1467.14101,269
08 Dec 202368.0869.4567.8868.1468.1465,300
07 Dec 202369.1969.3967.8667.9067.90136,100
06 Dec 202369.6370.1668.3368.9468.94108,100
05 Dec 202371.4171.5969.5169.5969.5980,900
04 Dec 202371.1571.9070.8571.4471.4497,500
01 Dec 202370.4071.4869.9571.4871.48130,700
30 Nov 202368.7870.5668.2870.3670.36159,100
29 Nov 202369.4069.7468.1468.7068.7095,800
28 Nov 202369.2969.8868.6969.3269.3292,500
27 Nov 202368.9869.7568.9869.4669.4697,100
24 Nov 202369.2370.0169.2169.3569.3540,900
24 Nov 20230.8 Dividend
22 Nov 202369.4969.8468.6969.6668.8685,900
21 Nov 202368.8069.3968.6969.2568.4583,600
20 Nov 202368.8869.2368.3168.8168.02124,300
17 Nov 202368.7168.9568.0768.2867.50170,700
16 Nov 202368.6968.9367.0767.1966.4288,700
15 Nov 202367.3169.4267.1968.7667.97198,900
14 Nov 202366.0067.7564.9667.4466.67278,900
13 Nov 202363.1463.5662.6163.3462.61141,100
10 Nov 202363.4663.7562.6363.4062.67108,700
09 Nov 202363.1164.6563.1163.6062.87106,400
08 Nov 202364.7964.9962.3763.1162.39169,800
07 Nov 202365.0065.4464.3065.0364.2897,000
06 Nov 202366.1966.6765.3065.6264.87128,400
03 Nov 202367.2067.4766.3066.4965.7374,900
02 Nov 202366.3867.7366.2067.4666.6988,800
01 Nov 202366.2766.3865.5666.2365.4769,800
31 Oct 202366.9067.4365.9766.2665.5056,600
30 Oct 202365.8466.9365.2266.8266.05105,100
27 Oct 202365.7866.4065.5965.7965.0355,600
26 Oct 202365.9966.3065.3065.8465.0847,100
25 Oct 202365.9566.6765.2465.9965.2383,300
24 Oct 202366.3266.7865.9566.3365.5763,300
23 Oct 202365.4366.4464.7065.8565.0983,300
20 Oct 202365.8066.3165.6365.7564.9964,100
19 Oct 202366.0466.2465.4665.6564.9087,800
18 Oct 202365.7266.1365.2166.0465.28101,300
17 Oct 202365.5666.7565.5466.0165.2572,800
16 Oct 202366.4666.7765.7565.8665.1078,800
13 Oct 202366.5367.1765.6266.2165.4576,400
12 Oct 202366.9666.9665.6066.1665.4055,400
11 Oct 202367.3967.5466.5666.6265.8566,500
10 Oct 202367.2768.0067.2767.3666.5986,500
09 Oct 202366.2967.7566.2967.1766.40110,300
06 Oct 202366.0566.5465.5166.3965.6396,500
05 Oct 202364.5166.4164.3566.1465.38148,000
04 Oct 202365.1465.1463.8764.5863.84141,300
03 Oct 202365.3965.6264.8065.3464.5985,300
02 Oct 202366.3166.8865.8365.9165.1580,900
29 Sept 202366.0466.6065.8266.2265.4674,800
28 Sept 202366.4966.7965.7965.8165.0570,500
27 Sept 202366.8166.9965.6866.5265.7696,000
26 Sept 202365.8066.5965.7666.2765.5167,900
25 Sept 202366.0066.4965.5166.0065.2472,000
22 Sept 202366.1366.8165.7266.2865.5266,600
21 Sept 202365.0266.1764.5666.0465.28141,800
20 Sept 202364.7165.6564.6664.8964.14130,300
19 Sept 202364.6965.6164.3364.4363.6996,400
18 Sept 202364.0864.6963.6464.3763.6395,200
15 Sept 202364.4564.7863.7964.0563.3185,900
14 Sept 202364.6765.3264.3864.5063.7681,300
13 Sept 202364.4165.1264.0264.2763.5384,200
12 Sept 202365.4265.8063.9264.2563.51107,500
11 Sept 202365.1866.0465.0265.1264.3767,100
08 Sept 202363.8665.5963.7965.1864.4389,200
07 Sept 202364.2464.8663.3764.0163.2781,000
06 Sept 202364.3965.6163.7964.5963.85120,800
05 Sept 202366.8066.8163.5764.3763.63197,600
01 Sept 202367.3367.7667.0467.3966.6253,100
31 Aug 202367.3267.5466.5867.1266.3557,200
30 Aug 202366.8767.6166.8767.3766.6050,000
29 Aug 202366.2167.2666.2167.0666.2949,300
28 Aug 202366.7067.1965.4565.8565.0961,200
25 Aug 202366.0566.9365.7166.3465.5879,300
24 Aug 202367.4867.8865.4366.0665.30126,500
23 Aug 202367.3568.1066.2767.7766.99133,200
22 Aug 202369.2069.2167.3567.3566.58134,400
22 Aug 20230.75 Dividend
21 Aug 202369.4970.1069.3069.6368.0998,700
18 Aug 202368.9370.1968.3769.4367.8970,300
17 Aug 202370.1670.8469.4069.6868.1460,700
16 Aug 202369.4270.5669.2369.7368.19179,900
15 Aug 202368.7569.7268.7569.5067.9659,100
14 Aug 202369.5869.5868.3069.1567.6260,200
11 Aug 202369.7070.4369.2969.5968.0547,300
10 Aug 202370.3970.3969.2669.9868.4382,200
09 Aug 202370.0070.5769.2970.0068.45109,100
08 Aug 202367.3570.4866.9269.9268.37178,400
07 Aug 202369.9969.9966.7268.1766.66216,000
04 Aug 202368.9469.5167.8668.1366.62110,700
03 Aug 202368.0069.1468.0069.0467.5197,000
02 Aug 202369.1869.1867.2568.2866.77127,800
01 Aug 202370.1070.2468.4669.5167.9757,200
31 Jul 202371.5071.6570.1770.4268.8691,900
28 Jul 202367.7371.2767.6671.1969.61154,300
27 Jul 202367.8068.3967.0967.2065.71104,900
26 Jul 202366.0467.6966.0467.4465.9595,300
25 Jul 202367.2367.9866.0666.3164.8489,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...