Singapore markets close in 1 hour 23 minutes

Danaos Corporation (DAC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
69.75-2.71 (-3.74%)
At close: 04:00PM EST
69.75 0.00 (0.00%)
After hours: 06:53PM EST
Time period:
05 Mar 2023 - 05 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Mar 202472.4672.4669.6269.7569.75156,200
01 Mar 202472.1772.8072.1472.4672.46131,400
29 Feb 202472.1272.9471.6571.9571.9597,600
28 Feb 202472.6673.5772.1172.2272.2256,700
27 Feb 202471.9573.4471.9572.7872.7878,000
27 Feb 20240.8 Dividend
26 Feb 202473.4673.4672.2572.7571.9572,500
23 Feb 202472.5173.5372.0273.4072.5980,000
22 Feb 202472.3072.8571.7572.3171.5196,000
21 Feb 202471.1872.4970.4972.2871.49104,900
20 Feb 202471.6471.6470.1070.8670.08120,800
16 Feb 202472.0472.5071.2971.6770.88106,800
15 Feb 202472.3672.8571.6672.0471.25128,700
14 Feb 202472.6574.9572.0272.5771.77189,800
13 Feb 202475.9976.4474.9775.4574.62110,400
12 Feb 202474.9776.5074.9776.0675.2298,700
09 Feb 202474.3174.4573.8374.3473.5257,200
08 Feb 202474.3874.3872.7774.0173.20150,800
07 Feb 202473.6575.3373.6575.2074.3784,500
06 Feb 202474.5475.4673.8373.9373.12160,800
05 Feb 202474.0574.8473.4974.3773.5563,400
02 Feb 202475.9775.9774.2774.3073.4896,700
01 Feb 202476.7777.4473.2775.6574.82175,800
31 Jan 202478.0078.2576.2876.2875.4495,400
30 Jan 202476.2077.9376.1977.7176.8696,200
29 Jan 202477.3077.6476.1576.3975.5561,400
26 Jan 202476.8677.2175.9377.1376.2875,900
25 Jan 202477.2577.3575.7276.9776.1278,900
24 Jan 202476.5978.0075.6577.0376.18111,400
23 Jan 202475.3176.2675.1875.7874.9569,600
22 Jan 202475.4576.1775.1775.3774.54148,800
19 Jan 202476.6176.6975.5675.5874.75123,000
18 Jan 202476.1576.7575.0076.6375.79130,900
17 Jan 202475.9677.1575.7876.7875.9488,100
16 Jan 202476.7177.0575.9176.5575.7171,600
12 Jan 202477.8977.9175.6975.9975.15113,000
11 Jan 202476.3276.5275.1576.1475.3094,400
10 Jan 202476.8377.4576.0076.5075.66105,400
09 Jan 202477.5277.8274.5176.5575.71209,200
08 Jan 202478.4778.5876.2977.9577.09231,300
05 Jan 202477.7880.3977.4279.3778.50238,800
04 Jan 202477.0678.0176.7777.6176.76190,800
03 Jan 202474.4076.6774.0376.3275.48138,700
02 Jan 202474.1375.7574.0074.5173.69118,500
29 Dec 202373.8174.1472.8474.0673.25153,300
28 Dec 202373.8774.3773.3373.5272.7197,800
27 Dec 202373.9274.3173.1273.7772.9667,500
26 Dec 202373.7574.1672.4073.5972.7870,100
22 Dec 202373.5374.7873.5373.8573.04120,200
21 Dec 202372.1773.3071.7073.2572.4496,100
20 Dec 202371.5973.1071.5771.7070.9193,000
19 Dec 202370.3671.9969.7271.8071.01114,800
18 Dec 202372.0072.7670.5170.6269.84201,800
15 Dec 202368.6071.3768.6070.8970.11251,200
14 Dec 202367.8269.1867.7968.3467.59160,200
13 Dec 202367.2368.0766.4567.7266.9890,100
12 Dec 202367.2267.7066.8167.1366.3974,700
11 Dec 202367.9068.3567.1067.1466.40101,600
08 Dec 202368.0869.4567.8868.1467.3965,300
07 Dec 202369.1969.3967.8667.9067.15136,100
06 Dec 202369.6370.1668.3368.9468.18108,100
05 Dec 202371.4171.5969.5169.5968.8280,900
04 Dec 202371.1571.9070.8571.4470.6597,500
01 Dec 202370.4071.4869.9571.4870.69130,700
30 Nov 202368.7870.5668.2870.3669.59159,100
29 Nov 202369.4069.7468.1468.7067.9495,800
28 Nov 202369.2969.8868.6969.3268.5692,500
27 Nov 202368.9869.7568.9869.4668.7097,100
24 Nov 202369.2370.0169.2169.3568.5940,900
24 Nov 20230.8 Dividend
22 Nov 202369.4969.8468.6969.6668.1085,900
21 Nov 202368.8069.3968.6969.2567.7083,600
20 Nov 202368.8869.2368.3168.8167.27124,300
17 Nov 202368.7168.9568.0768.2866.75170,700
16 Nov 202368.6968.9367.0767.1965.6988,700
15 Nov 202367.3169.4267.1968.7667.22198,900
14 Nov 202366.0067.7564.9667.4465.93278,900
13 Nov 202363.1463.5662.6163.3461.92141,100
10 Nov 202363.4663.7562.6363.4061.98108,700
09 Nov 202363.1164.6563.1163.6062.18106,400
08 Nov 202364.7964.9962.3763.1161.70169,800
07 Nov 202365.0065.4464.3065.0363.5897,000
06 Nov 202366.1966.6765.3065.6264.15128,400
03 Nov 202367.2067.4766.3066.4965.0074,900
02 Nov 202366.3867.7366.2067.4665.9588,800
01 Nov 202366.2766.3865.5666.2364.7569,800
31 Oct 202366.9067.4365.9766.2664.7856,600
30 Oct 202365.8466.9365.2266.8265.33105,100
27 Oct 202365.7866.4065.5965.7964.3255,600
26 Oct 202365.9966.3065.3065.8464.3747,100
25 Oct 202365.9566.6765.2465.9964.5183,300
24 Oct 202366.3266.7865.9566.3364.8563,300
23 Oct 202365.4366.4464.7065.8564.3883,300
20 Oct 202365.8066.3165.6365.7564.2864,100
19 Oct 202366.0466.2465.4665.6564.1887,800
18 Oct 202365.7266.1365.2166.0464.56101,300
17 Oct 202365.5666.7565.5466.0164.5372,800
16 Oct 202366.4666.7765.7565.8664.3978,800
13 Oct 202366.5367.1765.6266.2164.7376,400
12 Oct 202366.9666.9665.6066.1664.6855,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...