Singapore markets close in 3 hours 1 minute

Danaos Corporation (DAC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
75.38-1.04 (-1.36%)
At close: 04:00PM EDT
75.38 0.00 (0.00%)
After hours: 04:30PM EDT
Time period:
15 Aug 2021 - 15 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 202276.5076.5072.7475.3875.38433,600
11 Aug 202278.4579.0476.0776.4276.42209,100
10 Aug 202276.7778.3375.5078.0778.07226,900
09 Aug 202276.4177.1475.0076.0676.06387,800
08 Aug 202276.3677.8275.7875.9975.99305,500
05 Aug 202274.0476.0073.6175.9775.97395,200
04 Aug 202274.3474.4672.4673.3673.36315,700
03 Aug 202276.9876.9873.6574.9374.93251,500
02 Aug 202274.7577.2672.8076.2476.24466,700
01 Aug 202274.0074.1072.0573.4973.49336,100
29 Jul 202271.8773.4770.0273.1373.13259,100
28 Jul 202269.3871.0768.5670.7070.70308,800
27 Jul 202268.9668.9667.0568.2268.22353,200
26 Jul 202267.7867.9366.1967.3267.32174,500
25 Jul 202266.9667.8666.0067.8067.80134,600
22 Jul 202268.5169.1065.1066.1266.12211,400
21 Jul 202268.6969.2967.0168.6768.67213,300
20 Jul 202265.6268.0364.7568.0368.03220,200
19 Jul 202263.9665.9463.9365.9065.90228,700
18 Jul 202262.0564.3961.8863.5863.58422,600
15 Jul 202258.3861.1457.8861.0061.00244,400
14 Jul 202258.2158.3456.7557.7957.79165,900
13 Jul 202257.3559.8857.0059.5559.55189,300
12 Jul 202259.0059.3458.0258.2558.25143,100
11 Jul 202260.1560.6658.7859.0759.07180,000
08 Jul 202260.2660.9259.6560.4860.48193,100
07 Jul 202259.5961.3059.5960.3760.37359,000
06 Jul 202260.1360.1355.7157.3857.38427,200
05 Jul 202260.6860.8158.7660.0260.02453,300
01 Jul 202262.2362.7559.7761.9161.91303,800
30 Jun 202262.0063.9261.1863.1063.10241,500
29 Jun 202264.4164.4162.1963.1063.10200,800
28 Jun 202265.9165.9163.6763.9963.99209,300
27 Jun 202263.0066.5763.0065.6465.64344,500
24 Jun 202263.4064.3861.6862.0262.02390,700
23 Jun 202264.5665.0061.3262.5662.56615,300
22 Jun 202267.2868.0063.6663.9563.95508,200
21 Jun 202269.5070.3968.1369.1969.19416,300
17 Jun 202268.0069.8367.0067.4367.43281,900
16 Jun 202268.6370.0567.3368.4168.41275,900
15 Jun 202271.3872.4569.4471.1571.15264,400
14 Jun 202268.7372.3468.5071.3871.38488,800
13 Jun 202267.7269.2964.9065.1665.16624,000
10 Jun 202270.0072.7169.0171.0471.04302,900
09 Jun 202274.0074.6371.5171.5571.55655,500
08 Jun 202278.3079.1974.1975.2175.21929,800
07 Jun 202281.0082.0879.5682.0882.08438,600
06 Jun 202286.0086.2081.4881.9481.94292,000
03 Jun 202284.4084.9982.7684.3584.35228,200
02 Jun 202285.4687.1284.4084.8384.83312,800
01 Jun 202282.9986.3281.1385.2085.20316,500
31 May 202283.9684.0880.3581.2481.24365,000
27 May 202282.9384.6281.1583.6483.64313,400
26 May 202281.8382.9381.0082.6482.64267,100
26 May 20220.75 Dividend
25 May 202281.4582.2779.2681.6380.88352,300
24 May 202282.1582.7080.0881.9481.19291,900
23 May 202281.8884.0880.6782.7982.03370,300
20 May 202280.0081.9378.2081.6380.88520,600
19 May 202273.6580.3772.6178.6877.96420,400
18 May 202280.0980.0974.0574.5073.82633,300
17 May 202283.3084.8577.4478.9178.18778,900
16 May 202280.0082.7280.0081.6580.90691,600
13 May 202278.3981.5378.3579.8279.09321,900
12 May 202277.1577.7673.3077.3676.65636,300
11 May 202280.4382.3777.8378.7678.04347,500
10 May 202280.5382.7978.6981.0580.31289,200
09 May 202282.1582.4877.0579.4778.74501,600
06 May 202286.2786.2782.6384.6083.82287,900
05 May 202287.5388.9183.6986.6985.89288,400
04 May 202286.2388.2684.2088.0087.19282,200
03 May 202282.0086.4782.0085.1284.34441,700
02 May 202281.0882.3579.7182.1481.39413,900
29 Apr 202282.5184.9881.2781.7480.99275,800
28 Apr 202283.3983.7179.2582.4581.69315,300
27 Apr 202277.5782.2577.3482.1881.42477,900
26 Apr 202279.2980.0276.7076.7376.03399,700
25 Apr 202280.9681.2473.8077.7377.021,206,900
22 Apr 202286.2287.3782.7083.1982.43393,200
21 Apr 202290.8891.0085.2286.4485.65306,700
20 Apr 202294.0494.5389.2090.4489.61394,200
19 Apr 202293.0093.5990.9093.3592.49440,100
18 Apr 202289.4192.9087.6692.1491.29337,200
14 Apr 202288.9388.9486.7088.7787.95403,600
13 Apr 202287.3288.9286.8388.4387.62278,700
12 Apr 202288.0588.6185.6886.7185.91363,000
11 Apr 202289.4789.4784.7787.1386.33593,600
08 Apr 202291.0791.7989.7690.2189.38316,300
07 Apr 202289.8992.7689.0090.8390.00345,000
06 Apr 202291.5292.5088.6090.2489.41814,700
05 Apr 202296.9997.9792.4093.0092.15925,300
04 Apr 2022104.00104.2896.1097.6296.72946,700
01 Apr 2022103.65104.50101.50104.34103.38264,600
31 Mar 2022104.00104.76102.18102.58101.64262,900
30 Mar 2022104.42106.06103.04103.45102.50269,800
29 Mar 2022105.50105.5099.16104.97104.01430,000
28 Mar 2022102.50106.57101.61105.35104.38389,900
25 Mar 2022102.12102.5099.21102.37101.43364,600
24 Mar 2022104.07104.0799.77102.41101.47368,800
23 Mar 2022104.13106.99103.75104.04103.08278,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...