Yahoo

Mail

Singapore markets closed

Straits Times Index
3,095.59
-6.62(-0.21%)
Nikkei
25,935.62
-457.42(-1.73%)
Hang Seng
21,859.79
-137.10(-0.62%)
FTSE 100
7,168.65
-0.63(-0.01%)
BTC-USD
19,244.09
-307.57(-1.57%)
CMC Crypto 200
420.84
+0.70(+0.17%)

Danaos Corporation (DAC)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

61.91

-1.19

(-1.89%)

At close: 04:00PM EDT

61.80

-0.11

(-0.18%)

After hours:

07:45PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Jul 2022	62.23	62.75	59.77	61.91	61.91	303,800
30 Jun 2022	62.00	63.92	61.18	63.10	63.10	241,500
29 Jun 2022	64.41	64.41	62.19	63.10	63.10	200,800
28 Jun 2022	65.91	65.91	63.67	63.99	63.99	209,300
27 Jun 2022	63.00	66.57	63.00	65.64	65.64	344,500
24 Jun 2022	63.40	64.38	61.68	62.02	62.02	390,300
23 Jun 2022	64.56	65.00	61.32	62.56	62.56	615,300
22 Jun 2022	67.28	68.00	63.66	63.95	63.95	508,200
21 Jun 2022	69.50	70.39	68.13	69.19	69.19	416,300
17 Jun 2022	68.00	69.83	67.00	67.43	67.43	281,900
16 Jun 2022	68.63	70.05	67.33	68.41	68.41	275,900
15 Jun 2022	71.38	72.45	69.44	71.15	71.15	264,400
14 Jun 2022	68.73	72.34	68.50	71.38	71.38	488,800
13 Jun 2022	67.72	69.29	64.90	65.16	65.16	624,000
10 Jun 2022	70.00	72.71	69.01	71.04	71.04	302,900
09 Jun 2022	74.00	74.63	71.51	71.55	71.55	655,500
08 Jun 2022	78.30	79.19	74.19	75.21	75.21	929,800
07 Jun 2022	81.00	82.08	79.56	82.08	82.08	438,600
06 Jun 2022	86.00	86.20	81.48	81.94	81.94	292,000
03 Jun 2022	84.40	84.99	82.76	84.35	84.35	228,200
02 Jun 2022	85.46	87.12	84.40	84.83	84.83	312,800
01 Jun 2022	82.99	86.32	81.13	85.20	85.20	316,500
31 May 2022	83.96	84.08	80.35	81.24	81.24	365,000
27 May 2022	82.93	84.62	81.15	83.64	83.64	313,400
26 May 2022	81.83	82.93	81.00	82.64	82.64	267,100
26 May 2022	0.75 Dividend
25 May 2022	81.45	82.27	79.26	81.63	80.88	352,300
24 May 2022	82.15	82.70	80.08	81.94	81.19	291,900
23 May 2022	81.88	84.08	80.67	82.79	82.03	370,300
20 May 2022	80.00	81.93	78.20	81.63	80.88	520,600
19 May 2022	73.65	80.37	72.61	78.68	77.96	420,400
18 May 2022	80.09	80.09	74.05	74.50	73.82	633,300
17 May 2022	83.30	84.85	77.44	78.91	78.18	778,900
16 May 2022	80.00	82.72	80.00	81.65	80.90	691,600
13 May 2022	78.39	81.53	78.35	79.82	79.09	321,900
12 May 2022	77.15	77.76	73.30	77.36	76.65	636,300
11 May 2022	80.43	82.37	77.83	78.76	78.04	347,500
10 May 2022	80.53	82.79	78.69	81.05	80.31	289,200
09 May 2022	82.15	82.48	77.05	79.47	78.74	501,600
06 May 2022	86.27	86.27	82.63	84.60	83.82	287,900
05 May 2022	87.53	88.91	83.69	86.69	85.89	288,400
04 May 2022	86.23	88.26	84.20	88.00	87.19	282,200
03 May 2022	82.00	86.47	82.00	85.12	84.34	441,700
02 May 2022	81.08	82.35	79.71	82.14	81.39	413,900
29 Apr 2022	82.51	84.98	81.27	81.74	80.99	275,800
28 Apr 2022	83.39	83.71	79.25	82.45	81.69	315,300
27 Apr 2022	77.57	82.25	77.34	82.18	81.42	477,900
26 Apr 2022	79.29	80.02	76.70	76.73	76.03	399,700
25 Apr 2022	80.96	81.24	73.80	77.73	77.02	1,206,900
22 Apr 2022	86.22	87.37	82.70	83.19	82.43	393,200
21 Apr 2022	90.88	91.00	85.22	86.44	85.65	306,700
20 Apr 2022	94.04	94.53	89.20	90.44	89.61	394,200
19 Apr 2022	93.00	93.59	90.90	93.35	92.49	440,100
18 Apr 2022	89.41	92.90	87.66	92.14	91.29	337,200
14 Apr 2022	88.93	88.94	86.70	88.77	87.95	403,600
13 Apr 2022	87.32	88.92	86.83	88.43	87.62	278,700
12 Apr 2022	88.05	88.61	85.68	86.71	85.91	363,000
11 Apr 2022	89.47	89.47	84.77	87.13	86.33	593,600
08 Apr 2022	91.07	91.79	89.76	90.21	89.38	316,300
07 Apr 2022	89.89	92.76	89.00	90.83	90.00	345,000
06 Apr 2022	91.52	92.50	88.60	90.24	89.41	814,700
05 Apr 2022	96.99	97.97	92.40	93.00	92.15	925,300
04 Apr 2022	104.00	104.28	96.10	97.62	96.72	946,700
01 Apr 2022	103.65	104.50	101.50	104.34	103.38	264,600
31 Mar 2022	104.00	104.76	102.18	102.58	101.64	262,900
30 Mar 2022	104.42	106.06	103.04	103.45	102.50	269,800
29 Mar 2022	105.50	105.50	99.16	104.97	104.01	430,000
28 Mar 2022	102.50	106.57	101.61	105.35	104.38	389,900
25 Mar 2022	102.12	102.50	99.21	102.37	101.43	364,600
24 Mar 2022	104.07	104.07	99.77	102.41	101.47	368,800
23 Mar 2022	104.13	106.99	103.75	104.04	103.08	278,100
22 Mar 2022	104.50	107.30	102.83	104.66	103.70	368,300
21 Mar 2022	106.24	106.79	101.06	104.37	103.41	791,100
18 Mar 2022	107.00	107.00	103.42	105.23	104.26	478,000
17 Mar 2022	106.82	107.47	105.23	106.64	105.66	506,900
16 Mar 2022	99.46	106.25	99.46	105.83	104.86	1,075,900
15 Mar 2022	94.21	98.44	91.50	98.34	97.44	669,500
14 Mar 2022	95.49	97.56	92.10	93.85	92.99	644,100
11 Mar 2022	93.62	96.89	93.51	95.13	94.26	536,400
10 Mar 2022	93.50	95.82	91.30	93.12	92.26	479,400
09 Mar 2022	93.55	94.78	90.25	92.71	91.86	549,400
08 Mar 2022	89.12	91.87	87.21	90.15	89.32	391,800
07 Mar 2022	88.28	90.79	88.01	88.95	88.13	432,500
04 Mar 2022	92.75	92.82	86.88	88.97	88.15	717,800
03 Mar 2022	91.07	94.39	90.65	93.40	92.54	389,700
02 Mar 2022	90.32	91.80	89.31	90.52	89.69	399,600
01 Mar 2022	93.40	93.88	89.76	90.37	89.54	368,000
28 Feb 2022	93.28	94.49	90.50	93.67	92.81	516,000
25 Feb 2022	93.50	95.36	92.50	94.20	93.33	389,700
24 Feb 2022	88.69	93.18	88.00	92.86	92.01	381,800
23 Feb 2022	95.00	97.40	90.85	92.28	91.43	453,500
22 Feb 2022	93.35	95.83	92.07	93.55	92.69	402,400
18 Feb 2022	96.08	97.16	93.71	95.07	94.20	515,300
17 Feb 2022	97.75	99.69	96.40	97.04	96.15	366,900
16 Feb 2022	99.50	99.89	97.49	98.76	97.85	297,500
16 Feb 2022	0.75 Dividend
15 Feb 2022	100.58	102.85	99.01	100.30	98.64	404,000
14 Feb 2022	97.39	100.78	96.80	99.18	97.53	359,600
11 Feb 2022	98.28	102.95	97.50	98.34	96.71	756,300
10 Feb 2022	95.94	100.55	95.94	98.89	97.25	488,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,095.59-6.62(-0.21%)

Nikkei25,935.62-457.42(-1.73%)

Hang Seng21,859.79-137.10(-0.62%)

FTSE 1007,168.65-0.63(-0.01%)

BTC-USD19,244.09-307.57(-1.57%)

CMC Crypto 200420.84+0.70(+0.17%)

Danaos Corporation (DAC)

Straits Times Index
3,095.59
-6.62(-0.21%)

Nikkei
25,935.62
-457.42(-1.73%)

Hang Seng
21,859.79
-137.10(-0.62%)

FTSE 100
7,168.65
-0.63(-0.01%)

BTC-USD
19,244.09
-307.57(-1.57%)

CMC Crypto 200
420.84
+0.70(+0.17%)