Singapore markets close in 6 hours 16 minutes

Danaos Corporation (DAC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
51.84-0.80 (-1.52%)
At close: 04:00PM EST
52.25 +0.41 (+0.79%)
After hours: 06:34PM EST
Time period:
07 Dec 2021 - 07 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 202252.4552.4851.1051.8451.84151,200
06 Dec 202253.8454.2452.0052.6452.64134,600
05 Dec 202255.1455.5153.2453.7153.71212,500
02 Dec 202254.6755.5153.9255.0355.03104,900
01 Dec 202255.5656.6054.9355.0855.08215,100
30 Nov 202254.7755.8353.0755.3255.32306,100
29 Nov 202255.4557.1253.8754.3454.34321,600
28 Nov 202256.8456.8454.6654.9854.98229,000
25 Nov 202257.1458.3057.1457.2657.2641,200
23 Nov 202256.6558.1656.2057.1357.13107,900
22 Nov 202256.7757.9456.0356.7156.71149,900
21 Nov 202255.0157.2854.5056.8156.81169,000
18 Nov 202256.1856.2054.4555.5455.54189,100
17 Nov 202256.2556.7155.1655.7655.76174,900
17 Nov 20220.75 Dividend
16 Nov 202259.1059.8657.1957.5656.81226,800
15 Nov 202260.4162.3758.6558.8158.04340,100
14 Nov 202261.6762.2258.8959.0558.28221,900
11 Nov 202259.6062.0059.3061.7560.95314,800
10 Nov 202258.0058.9657.2358.8758.10238,200
09 Nov 202258.2958.8456.4556.5555.81244,400
08 Nov 202260.5760.6357.5258.9358.16443,700
07 Nov 202261.0062.4960.9561.7660.96302,500
04 Nov 202258.5660.9558.4060.8060.01209,900
03 Nov 202256.7957.9556.3457.1756.43112,100
02 Nov 202258.5059.1356.9157.0056.26139,700
01 Nov 202257.3159.6957.3159.5258.74152,800
31 Oct 202256.9558.0256.0556.7055.96128,500
28 Oct 202256.3857.6655.5457.6156.86123,600
27 Oct 202259.0959.3055.8756.1655.43186,000
26 Oct 202259.6860.4558.4358.5757.81131,000
25 Oct 202258.6459.9858.3959.3158.54121,900
24 Oct 202258.4258.6356.7058.3457.58163,500
21 Oct 202257.2158.7256.8158.6057.84152,400
20 Oct 202257.3858.3356.0057.2156.46246,600
19 Oct 202259.2059.2057.3457.7056.95156,200
18 Oct 202258.3459.5658.2659.2258.45118,700
17 Oct 202259.2159.3857.5658.3157.55160,800
14 Oct 202258.2658.6257.3058.3857.62169,700
13 Oct 202254.3558.2353.3258.1357.37258,800
12 Oct 202254.6555.4453.4955.2454.52218,800
11 Oct 202253.9155.3252.7354.7254.01280,300
10 Oct 202257.0057.1954.3054.5853.87279,700
07 Oct 202257.0457.6256.3457.3156.56159,200
06 Oct 202257.6258.4356.7157.4756.72145,100
05 Oct 202257.6758.3356.0657.7256.97175,800
04 Oct 202257.7259.2957.6158.8558.08163,200
03 Oct 202256.3358.2555.7756.1955.46227,400
30 Sept 202254.4756.6554.1855.6854.95119,800
29 Sept 202256.6856.8753.5454.6353.92347,200
28 Sept 202257.9758.6956.9757.5656.81170,200
27 Sept 202256.2358.7556.2358.3057.54275,000
26 Sept 202256.4257.8555.5056.0055.27272,100
23 Sept 202257.7157.8355.5757.3656.61451,300
22 Sept 202259.7160.5257.9559.1358.36282,200
21 Sept 202261.2561.4159.5859.5858.80120,500
20 Sept 202260.3361.4059.8060.8960.10163,800
19 Sept 202262.6863.2760.3960.7359.94274,200
16 Sept 202264.6665.0363.2163.7762.94249,300
15 Sept 202267.2867.6466.0166.3465.48179,600
14 Sept 202268.4669.3867.2767.6666.78163,700
13 Sept 202269.2370.4167.8967.9867.09141,600
12 Sept 202270.7172.1470.1570.9169.99223,100
09 Sept 202267.8670.5467.0270.0269.11354,300
08 Sept 202263.3966.2762.7566.1365.27240,100
07 Sept 202264.9965.0063.1063.3362.50268,100
06 Sept 202267.3267.7265.4765.6164.76138,500
02 Sept 202268.2768.6366.2567.3166.43186,500
01 Sept 202268.0768.5966.8067.6666.78176,000
31 Aug 202269.1970.5768.6069.2568.35243,800
30 Aug 202264.8069.0363.5568.8267.92493,100
29 Aug 202265.3066.3364.7464.8464.00293,100
26 Aug 202268.6569.5565.8266.1565.29235,100
25 Aug 202268.0068.7066.7668.6767.78136,800
24 Aug 202268.1168.5466.7067.1766.29260,900
23 Aug 202270.3970.3967.7367.8766.99253,300
22 Aug 202268.1270.7667.7369.9569.04208,700
19 Aug 202272.2572.2569.8870.9069.98175,700
18 Aug 202270.7973.4470.7172.9972.04217,000
17 Aug 202271.6071.6369.6070.3269.40279,800
16 Aug 202272.4573.6571.8773.1972.24242,700
16 Aug 20220.75 Dividend
15 Aug 202273.4274.7672.0573.3371.63219,600
12 Aug 202276.5076.5072.7475.3873.64433,600
11 Aug 202278.4579.0476.0776.4274.65209,100
10 Aug 202276.7778.3375.5078.0776.26226,900
09 Aug 202276.4177.1475.0076.0674.30387,800
08 Aug 202276.3677.8275.7875.9974.23305,500
05 Aug 202274.0476.0073.6175.9774.21395,200
04 Aug 202274.3474.4672.4673.3671.66315,700
03 Aug 202276.9876.9873.6574.9373.20251,500
02 Aug 202274.7577.2672.8076.2474.48466,700
01 Aug 202274.0074.1072.0573.4971.79336,100
29 Jul 202271.8773.4770.0273.1371.44259,100
28 Jul 202269.3871.0768.5670.7069.07308,800
27 Jul 202268.9668.9667.0568.2266.64353,200
26 Jul 202267.7867.9366.1967.3265.76174,500
25 Jul 202266.9667.8666.0067.8066.23134,600
22 Jul 202268.5169.1065.1066.1264.59211,400
21 Jul 202268.6969.2967.0168.6767.08213,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...