Yahoo

Mail

Singapore markets closed

Straits Times Index
3,212.64
-6.36(-0.20%)
Nikkei
27,385.25
-34.36(-0.13%)
Hang Seng
19,915.68
-133.96(-0.67%)
FTSE 100
7,405.45
-94.15(-1.26%)
Bitcoin USD
27,518.00
-790.10(-2.79%)
CMC Crypto 200
597.33
-21.06(-3.41%)

Danaos Corporation (DAC)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

52.50

-0.50

(-0.94%)

At close: 04:00PM EDT

52.16

-0.34

(-0.65%)

After hours:

07:01PM EDT

Time period:

25 Mar 2022 - 25 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Mar 2023	52.60	52.90	51.55	52.50	52.50	60,500
23 Mar 2023	53.84	54.15	52.62	53.00	53.00	68,200
22 Mar 2023	52.83	53.91	52.59	53.03	53.03	88,100
21 Mar 2023	52.50	53.44	52.39	52.81	52.81	111,500
20 Mar 2023	52.09	53.21	51.66	51.88	51.88	161,900
17 Mar 2023	53.18	53.38	51.19	51.90	51.90	165,400
16 Mar 2023	53.85	54.23	52.23	53.70	53.70	174,300
15 Mar 2023	54.19	54.82	52.67	54.43	54.43	164,700
14 Mar 2023	55.60	56.19	54.86	55.47	55.47	159,300
13 Mar 2023	54.57	55.73	53.72	54.31	54.31	186,500
10 Mar 2023	55.44	56.31	54.66	55.50	55.50	173,000
09 Mar 2023	57.09	57.43	55.35	55.46	55.46	153,400
08 Mar 2023	57.70	58.01	56.60	57.14	57.14	73,100
07 Mar 2023	57.81	57.86	57.13	57.51	57.51	80,300
06 Mar 2023	59.00	59.00	57.72	57.91	57.91	117,700
03 Mar 2023	59.80	59.97	58.90	58.98	58.98	100,200
02 Mar 2023	58.73	59.55	58.08	59.55	59.55	143,700
01 Mar 2023	58.54	60.39	58.46	58.94	58.94	159,000
28 Feb 2023	60.23	60.52	57.67	58.17	58.17	141,500
27 Feb 2023	59.25	60.97	59.07	60.08	60.08	158,700
27 Feb 2023	0.75 Dividend
24 Feb 2023	58.70	59.75	58.40	59.51	58.76	124,000
23 Feb 2023	56.91	59.35	56.70	59.14	58.39	160,900
22 Feb 2023	57.94	57.94	56.04	56.29	55.58	187,800
21 Feb 2023	59.63	59.72	57.98	58.03	57.30	121,400
17 Feb 2023	59.00	60.12	58.21	59.65	58.90	195,300
16 Feb 2023	57.40	59.04	56.97	58.81	58.07	222,000
15 Feb 2023	57.75	58.50	55.16	57.38	56.66	465,100
14 Feb 2023	59.50	59.76	58.31	59.26	58.51	256,500
13 Feb 2023	60.66	60.74	59.59	59.65	58.90	168,300
10 Feb 2023	60.73	61.26	59.75	60.84	60.07	121,700
09 Feb 2023	61.40	61.94	60.51	60.73	59.96	189,800
08 Feb 2023	62.10	62.38	60.86	60.87	60.10	172,900
07 Feb 2023	60.78	61.92	59.75	61.61	60.83	182,400
06 Feb 2023	59.82	61.27	59.50	60.51	59.75	137,400
03 Feb 2023	60.50	61.27	59.95	60.00	59.24	136,100
02 Feb 2023	61.71	62.97	60.53	60.83	60.06	196,100
01 Feb 2023	59.31	61.89	59.15	61.29	60.52	206,900
31 Jan 2023	58.15	59.32	58.14	59.18	58.43	114,500
30 Jan 2023	58.92	59.45	58.00	58.10	57.37	91,600
27 Jan 2023	57.42	59.35	57.18	59.34	58.59	202,400
26 Jan 2023	57.79	57.79	55.30	57.24	56.52	134,400
25 Jan 2023	57.76	57.76	55.71	57.24	56.52	114,000
24 Jan 2023	57.86	58.47	57.00	57.95	57.22	101,700
23 Jan 2023	57.31	58.43	56.40	57.68	56.95	147,100
20 Jan 2023	56.99	57.38	56.09	57.09	56.37	143,900
19 Jan 2023	56.34	56.81	55.69	56.43	55.72	102,400
18 Jan 2023	56.12	58.11	56.12	56.55	55.84	180,400
17 Jan 2023	55.00	56.28	54.79	55.79	55.09	117,300
13 Jan 2023	55.40	55.40	54.71	55.03	54.34	91,400
12 Jan 2023	54.41	55.54	53.80	55.38	54.68	92,700
11 Jan 2023	55.90	56.05	53.78	54.26	53.58	141,900
10 Jan 2023	54.49	55.86	54.34	55.59	54.89	115,700
09 Jan 2023	54.92	56.09	54.05	54.28	53.60	148,700
06 Jan 2023	53.95	54.79	53.25	54.60	53.91	129,500
05 Jan 2023	52.90	53.45	51.98	53.28	52.61	92,100
04 Jan 2023	53.37	53.83	52.81	53.07	52.40	133,700
03 Jan 2023	53.24	54.11	52.82	53.53	52.86	202,600
30 Dec 2022	53.76	53.88	52.36	52.66	52.00	217,300
29 Dec 2022	54.17	55.31	54.17	54.63	53.94	209,800
28 Dec 2022	52.87	53.71	52.22	53.63	52.95	215,900
27 Dec 2022	54.32	54.32	52.30	53.20	52.53	199,200
23 Dec 2022	53.43	55.20	53.17	54.56	53.87	186,700
22 Dec 2022	54.17	54.17	52.26	53.14	52.47	103,000
21 Dec 2022	54.01	54.96	53.94	54.84	54.15	254,200
20 Dec 2022	51.58	53.72	51.58	53.50	52.83	167,500
19 Dec 2022	53.55	53.55	51.10	51.46	50.81	208,900
16 Dec 2022	54.27	54.51	53.45	53.55	52.88	111,900
15 Dec 2022	54.06	54.88	53.67	54.86	54.17	135,600
14 Dec 2022	54.70	54.70	53.02	54.40	53.71	186,600
13 Dec 2022	55.15	55.72	53.84	54.70	54.01	120,800
12 Dec 2022	54.41	54.91	53.54	53.93	53.25	166,900
09 Dec 2022	53.53	54.68	52.95	54.51	53.82	129,300
08 Dec 2022	52.38	53.82	52.09	53.60	52.92	94,100
07 Dec 2022	52.45	52.48	51.10	51.84	51.19	151,200
06 Dec 2022	53.84	54.24	52.00	52.64	51.98	134,600
05 Dec 2022	55.14	55.51	53.24	53.71	53.03	212,500
02 Dec 2022	54.67	55.51	53.92	55.03	54.34	104,900
01 Dec 2022	55.56	56.60	54.93	55.08	54.39	215,100
30 Nov 2022	54.77	55.83	53.07	55.32	54.62	306,100
29 Nov 2022	55.45	57.12	53.87	54.34	53.66	321,600
28 Nov 2022	56.84	56.84	54.66	54.98	54.29	229,000
25 Nov 2022	57.14	58.30	57.14	57.26	56.54	41,200
23 Nov 2022	56.65	58.16	56.20	57.13	56.41	107,900
22 Nov 2022	56.77	57.94	56.03	56.71	56.00	149,900
21 Nov 2022	55.01	57.28	54.50	56.81	56.09	169,000
18 Nov 2022	56.18	56.20	54.45	55.54	54.84	189,100
17 Nov 2022	56.25	56.71	55.16	55.76	55.06	174,900
17 Nov 2022	0.75 Dividend
16 Nov 2022	59.10	59.86	57.19	57.56	56.09	226,800
15 Nov 2022	60.41	62.37	58.65	58.81	57.31	340,100
14 Nov 2022	61.67	62.22	58.89	59.05	57.55	221,900
11 Nov 2022	59.60	62.00	59.30	61.75	60.18	314,800
10 Nov 2022	58.00	58.96	57.23	58.87	57.37	238,200
09 Nov 2022	58.29	58.84	56.45	56.55	55.11	244,400
08 Nov 2022	60.57	60.63	57.52	58.93	57.43	443,700
07 Nov 2022	61.00	62.49	60.95	61.76	60.19	302,500
04 Nov 2022	58.56	60.95	58.40	60.80	59.25	209,900
03 Nov 2022	56.79	57.95	56.34	57.17	55.71	112,100
02 Nov 2022	58.50	59.13	56.91	57.00	55.55	139,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,212.64-6.36(-0.20%)

Nikkei27,385.25-34.36(-0.13%)

Hang Seng19,915.68-133.96(-0.67%)

FTSE 1007,405.45-94.15(-1.26%)

Bitcoin USD27,518.00-790.10(-2.79%)

CMC Crypto 200597.33-21.06(-3.41%)

Danaos Corporation (DAC)

Straits Times Index
3,212.64
-6.36(-0.20%)

Nikkei
27,385.25
-34.36(-0.13%)

Hang Seng
19,915.68
-133.96(-0.67%)

FTSE 100
7,405.45
-94.15(-1.26%)

Bitcoin USD
27,518.00
-790.10(-2.79%)

CMC Crypto 200
597.33
-21.06(-3.41%)