Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,833.76 +1,437.80 (+2.13%) CMC Crypto 200
1,390.12 +59.51 (+4.47%)
Danaos Corporation (DAC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 83.17 | 84.19 | 82.40 | 83.84 | 83.84 | 108,300 |
| 25 Jul 2024 | 84.68 | 84.74 | 83.43 | 84.10 | 84.10 | 112,900 |
| 24 Jul 2024 | 86.24 | 86.24 | 84.68 | 84.68 | 84.68 | 63,800 |
| 23 Jul 2024 | 86.40 | 87.29 | 86.00 | 86.35 | 86.35 | 31,700 |
| 22 Jul 2024 | 84.55 | 86.69 | 84.49 | 86.27 | 86.27 | 59,000 |
| 19 Jul 2024 | 86.66 | 86.66 | 84.58 | 84.97 | 84.97 | 88,700 |
| 18 Jul 2024 | 87.44 | 87.61 | 85.17 | 86.08 | 86.08 | 90,200 |
| 17 Jul 2024 | 87.74 | 88.45 | 86.77 | 87.20 | 87.20 | 79,500 |
| 16 Jul 2024 | 87.89 | 88.50 | 87.26 | 88.11 | 88.11 | 51,900 |
| 15 Jul 2024 | 87.39 | 88.70 | 87.39 | 87.60 | 87.60 | 73,300 |
| 12 Jul 2024 | 89.57 | 89.57 | 87.17 | 87.25 | 87.25 | 87,400 |
| 11 Jul 2024 | 89.57 | 90.44 | 88.98 | 89.30 | 89.30 | 69,800 |
| 10 Jul 2024 | 87.00 | 89.94 | 86.85 | 89.22 | 89.22 | 89,400 |
| 09 Jul 2024 | 87.47 | 87.99 | 86.53 | 86.85 | 86.85 | 189,400 |
| 08 Jul 2024 | 89.50 | 89.50 | 87.50 | 87.63 | 87.63 | 227,200 |
| 05 Jul 2024 | 92.10 | 92.28 | 89.04 | 89.68 | 89.68 | 92,600 |
| 03 Jul 2024 | 91.72 | 92.85 | 91.72 | 92.49 | 92.49 | 39,500 |
| 02 Jul 2024 | 91.18 | 92.09 | 90.58 | 91.40 | 91.40 | 147,800 |
| 01 Jul 2024 | 93.87 | 93.87 | 91.17 | 92.02 | 92.02 | 136,600 |
| 28 Jun 2024 | 93.11 | 93.33 | 92.33 | 92.36 | 92.36 | 126,500 |
| 27 Jun 2024 | 94.00 | 94.27 | 91.71 | 92.54 | 92.54 | 66,100 |
| 26 Jun 2024 | 94.00 | 94.63 | 93.19 | 93.57 | 93.57 | 152,300 |
| 25 Jun 2024 | 93.18 | 94.23 | 93.01 | 94.02 | 94.02 | 58,100 |
| 24 Jun 2024 | 92.50 | 93.65 | 92.49 | 93.28 | 93.28 | 56,100 |
| 21 Jun 2024 | 91.65 | 93.00 | 91.46 | 92.05 | 92.05 | 130,800 |
| 20 Jun 2024 | 90.00 | 92.70 | 90.00 | 91.76 | 91.76 | 77,900 |
| 18 Jun 2024 | 90.31 | 90.80 | 89.84 | 89.95 | 89.95 | 60,200 |
| 17 Jun 2024 | 90.18 | 90.99 | 89.08 | 90.14 | 90.14 | 111,500 |
| 14 Jun 2024 | 91.45 | 91.52 | 89.69 | 90.26 | 90.26 | 131,400 |
| 13 Jun 2024 | 91.88 | 92.40 | 90.51 | 92.36 | 92.36 | 89,800 |
| 12 Jun 2024 | 92.32 | 92.39 | 91.52 | 91.90 | 91.90 | 73,700 |
| 11 Jun 2024 | 92.00 | 92.50 | 90.41 | 91.96 | 91.96 | 171,800 |
| 11 Jun 2024 | 0.8 Dividend | |||||
| 10 Jun 2024 | 94.42 | 95.47 | 93.77 | 95.34 | 94.54 | 134,400 |
| 07 Jun 2024 | 95.15 | 95.49 | 93.82 | 94.30 | 93.51 | 114,800 |
| 06 Jun 2024 | 96.99 | 97.46 | 94.77 | 95.42 | 94.62 | 172,900 |
| 05 Jun 2024 | 94.17 | 97.34 | 93.87 | 97.02 | 96.21 | 137,900 |
| 04 Jun 2024 | 97.00 | 97.43 | 93.24 | 93.60 | 92.81 | 218,900 |
| 03 Jun 2024 | 97.37 | 98.25 | 96.00 | 97.07 | 96.26 | 166,200 |
| 31 May 2024 | 95.00 | 96.92 | 94.63 | 96.77 | 95.96 | 150,000 |
| 30 May 2024 | 91.55 | 94.73 | 91.38 | 94.09 | 93.30 | 156,800 |
| 29 May 2024 | 88.00 | 91.59 | 88.00 | 91.48 | 90.71 | 147,200 |
| 28 May 2024 | 87.71 | 89.79 | 87.00 | 87.95 | 87.21 | 256,800 |
| 24 May 2024 | 88.50 | 90.95 | 88.50 | 90.59 | 89.83 | 156,900 |
| 23 May 2024 | 86.60 | 88.45 | 86.55 | 88.20 | 87.46 | 159,100 |
| 22 May 2024 | 86.01 | 86.48 | 85.00 | 86.28 | 85.56 | 96,700 |
| 21 May 2024 | 85.44 | 86.24 | 85.19 | 86.22 | 85.50 | 130,200 |
| 20 May 2024 | 85.00 | 86.28 | 84.88 | 85.86 | 85.14 | 144,500 |
| 17 May 2024 | 85.61 | 86.35 | 84.84 | 85.15 | 84.44 | 118,800 |
| 16 May 2024 | 84.47 | 85.77 | 83.86 | 85.31 | 84.59 | 105,800 |
| 15 May 2024 | 84.52 | 85.00 | 83.48 | 84.38 | 83.67 | 86,800 |
| 14 May 2024 | 83.50 | 84.68 | 82.65 | 84.58 | 83.87 | 120,200 |
| 13 May 2024 | 83.00 | 83.87 | 82.81 | 83.25 | 82.55 | 81,100 |
| 10 May 2024 | 83.00 | 84.84 | 82.05 | 82.82 | 82.13 | 190,300 |
| 09 May 2024 | 81.47 | 82.98 | 81.24 | 82.90 | 82.20 | 121,600 |
| 08 May 2024 | 79.96 | 81.14 | 79.96 | 81.11 | 80.43 | 94,300 |
| 07 May 2024 | 79.55 | 80.19 | 79.37 | 80.11 | 79.44 | 78,200 |
| 06 May 2024 | 78.50 | 80.17 | 78.30 | 78.96 | 78.30 | 97,800 |
| 03 May 2024 | 77.54 | 78.80 | 77.37 | 78.54 | 77.88 | 124,100 |
| 02 May 2024 | 76.88 | 77.29 | 76.50 | 76.55 | 75.91 | 53,400 |
| 01 May 2024 | 76.35 | 76.75 | 75.90 | 76.38 | 75.74 | 54,200 |
| 30 Apr 2024 | 76.60 | 76.84 | 75.68 | 76.51 | 75.87 | 91,600 |
| 29 Apr 2024 | 75.97 | 77.25 | 75.25 | 77.09 | 76.44 | 112,600 |
| 26 Apr 2024 | 74.36 | 75.80 | 74.36 | 75.21 | 74.58 | 69,100 |
| 25 Apr 2024 | 73.58 | 74.40 | 73.06 | 73.98 | 73.36 | 39,200 |
| 24 Apr 2024 | 74.60 | 74.86 | 73.63 | 73.91 | 73.29 | 82,000 |
| 23 Apr 2024 | 73.90 | 74.91 | 73.89 | 74.33 | 73.71 | 90,000 |
| 22 Apr 2024 | 72.95 | 74.00 | 72.72 | 73.89 | 73.27 | 81,500 |
| 19 Apr 2024 | 71.96 | 72.97 | 71.85 | 72.96 | 72.35 | 84,200 |
| 18 Apr 2024 | 72.54 | 72.92 | 71.79 | 71.96 | 71.36 | 78,200 |
| 17 Apr 2024 | 72.47 | 72.80 | 71.92 | 72.07 | 71.47 | 74,200 |
| 16 Apr 2024 | 72.38 | 72.65 | 71.32 | 72.32 | 71.71 | 85,100 |
| 15 Apr 2024 | 72.58 | 73.29 | 72.15 | 72.38 | 71.77 | 78,400 |
| 12 Apr 2024 | 73.64 | 73.64 | 72.15 | 72.26 | 71.65 | 65,800 |
| 11 Apr 2024 | 73.59 | 74.93 | 73.53 | 73.60 | 72.98 | 64,300 |
| 10 Apr 2024 | 73.26 | 73.96 | 72.75 | 73.14 | 72.53 | 106,000 |
| 09 Apr 2024 | 73.77 | 73.77 | 72.57 | 73.30 | 72.68 | 100,900 |
| 08 Apr 2024 | 73.67 | 74.15 | 73.35 | 73.67 | 73.05 | 86,100 |
| 05 Apr 2024 | 74.00 | 74.07 | 73.40 | 73.90 | 73.28 | 62,800 |
| 04 Apr 2024 | 74.78 | 75.02 | 73.79 | 73.89 | 73.27 | 68,300 |
| 03 Apr 2024 | 72.49 | 75.42 | 72.10 | 74.65 | 74.02 | 212,700 |
| 02 Apr 2024 | 72.70 | 72.70 | 71.92 | 72.04 | 71.44 | 73,200 |
| 01 Apr 2024 | 72.20 | 72.98 | 72.15 | 72.45 | 71.84 | 54,500 |
| 28 Mar 2024 | 72.90 | 73.10 | 72.00 | 72.20 | 71.59 | 75,200 |
| 27 Mar 2024 | 72.27 | 72.79 | 72.04 | 72.53 | 71.92 | 54,500 |
| 26 Mar 2024 | 71.83 | 72.59 | 71.57 | 71.97 | 71.37 | 92,300 |
| 25 Mar 2024 | 71.55 | 72.26 | 71.55 | 72.02 | 71.42 | 73,600 |
| 22 Mar 2024 | 71.74 | 72.07 | 71.34 | 71.55 | 70.95 | 62,100 |
| 21 Mar 2024 | 71.43 | 72.20 | 71.18 | 71.81 | 71.21 | 95,100 |
| 20 Mar 2024 | 69.84 | 71.64 | 69.33 | 71.30 | 70.70 | 149,000 |
| 19 Mar 2024 | 70.00 | 70.25 | 69.63 | 70.10 | 69.51 | 74,400 |
| 18 Mar 2024 | 70.08 | 70.53 | 69.46 | 70.15 | 69.56 | 82,000 |
| 15 Mar 2024 | 70.04 | 70.80 | 69.68 | 70.13 | 69.54 | 96,900 |
| 14 Mar 2024 | 70.35 | 70.74 | 69.80 | 70.04 | 69.45 | 77,500 |
| 13 Mar 2024 | 71.57 | 71.68 | 70.70 | 70.81 | 70.22 | 74,000 |
| 12 Mar 2024 | 70.72 | 71.77 | 70.54 | 71.74 | 71.14 | 83,600 |
| 11 Mar 2024 | 70.57 | 70.64 | 70.03 | 70.42 | 69.83 | 76,900 |
| 08 Mar 2024 | 71.16 | 71.93 | 70.40 | 70.60 | 70.01 | 118,900 |
| 07 Mar 2024 | 71.15 | 71.98 | 71.09 | 71.45 | 70.85 | 80,300 |
| 06 Mar 2024 | 69.60 | 71.75 | 69.60 | 71.43 | 70.83 | 102,300 |
| *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.