Yahoo

Mail

Singapore markets closed

Straits Times Index
3,206.99
+6.96(+0.22%)
S&P 500
4,293.26
+18.75(+0.44%)
Dow
33,651.51
+101.24(+0.30%)
Nasdaq
13,149.39
+56.54(+0.43%)
Bitcoin USD
26,822.89
+584.82(+2.23%)
CMC Crypto 200
575.61
+10.82(+1.91%)

Danaos Corporation (DAC)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

66.46

-0.06

(-0.09%)

As of 11:06AM EDT. Market open.

Time period:

28 Sept 2022 - 28 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Sept 2023	66.49	66.79	66.29	66.46	66.46	8,863
27 Sept 2023	66.81	66.99	65.68	66.52	66.52	96,000
26 Sept 2023	65.80	66.59	65.76	66.27	66.27	67,900
25 Sept 2023	66.00	66.49	65.51	66.00	66.00	72,000
22 Sept 2023	66.13	66.81	65.72	66.28	66.28	66,600
21 Sept 2023	65.02	66.17	64.56	66.04	66.04	141,800
20 Sept 2023	64.71	65.65	64.66	64.89	64.89	130,300
19 Sept 2023	64.69	65.61	64.33	64.43	64.43	96,400
18 Sept 2023	64.08	64.69	63.64	64.37	64.37	95,200
15 Sept 2023	64.45	64.78	63.79	64.05	64.05	85,900
14 Sept 2023	64.67	65.32	64.38	64.50	64.50	81,300
13 Sept 2023	64.41	65.12	64.02	64.27	64.27	84,200
12 Sept 2023	65.42	65.80	63.92	64.25	64.25	107,500
11 Sept 2023	65.18	66.04	65.02	65.12	65.12	67,100
08 Sept 2023	63.86	65.59	63.79	65.18	65.18	89,200
07 Sept 2023	64.24	64.86	63.37	64.01	64.01	81,000
06 Sept 2023	64.39	65.61	63.79	64.59	64.59	120,800
05 Sept 2023	66.80	66.81	63.57	64.37	64.37	197,600
01 Sept 2023	67.33	67.76	67.04	67.39	67.39	53,100
31 Aug 2023	67.32	67.54	66.58	67.12	67.12	57,200
30 Aug 2023	66.87	67.61	66.87	67.37	67.37	50,000
29 Aug 2023	66.21	67.26	66.21	67.06	67.06	49,300
28 Aug 2023	66.70	67.19	65.45	65.85	65.85	61,200
25 Aug 2023	66.05	66.93	65.71	66.34	66.34	79,300
24 Aug 2023	67.48	67.88	65.43	66.06	66.06	126,500
23 Aug 2023	67.35	68.10	66.27	67.77	67.77	133,200
22 Aug 2023	69.20	69.21	67.35	67.35	67.35	134,400
22 Aug 2023	0.75 Dividend
21 Aug 2023	69.49	70.10	69.30	69.63	68.88	98,700
18 Aug 2023	68.93	70.19	68.37	69.43	68.68	70,300
17 Aug 2023	70.16	70.84	69.40	69.68	68.93	60,700
16 Aug 2023	69.42	70.56	69.23	69.73	68.98	179,900
15 Aug 2023	68.75	69.72	68.75	69.50	68.75	59,100
14 Aug 2023	69.58	69.58	68.30	69.15	68.41	60,200
11 Aug 2023	69.70	70.43	69.29	69.59	68.84	47,300
10 Aug 2023	70.39	70.39	69.26	69.98	69.23	82,200
09 Aug 2023	70.00	70.57	69.29	70.00	69.25	109,100
08 Aug 2023	67.35	70.48	66.92	69.92	69.17	178,400
07 Aug 2023	69.99	69.99	66.72	68.17	67.44	216,000
04 Aug 2023	68.94	69.51	67.86	68.13	67.40	110,700
03 Aug 2023	68.00	69.14	68.00	69.04	68.30	97,000
02 Aug 2023	69.18	69.18	67.25	68.28	67.54	127,800
01 Aug 2023	70.10	70.24	68.46	69.51	68.76	57,200
31 Jul 2023	71.50	71.65	70.17	70.42	69.66	91,900
28 Jul 2023	67.73	71.27	67.66	71.19	70.42	154,300
27 Jul 2023	67.80	68.39	67.09	67.20	66.48	104,900
26 Jul 2023	66.04	67.69	66.04	67.44	66.71	95,300
25 Jul 2023	67.23	67.98	66.06	66.31	65.60	89,300
24 Jul 2023	65.73	67.31	65.07	66.88	66.16	121,000
21 Jul 2023	66.63	66.65	65.11	65.83	65.12	131,300
20 Jul 2023	67.41	67.45	65.70	66.61	65.89	79,700
19 Jul 2023	67.19	68.00	66.50	67.38	66.65	103,300
18 Jul 2023	66.34	67.68	66.25	67.06	66.34	92,700
17 Jul 2023	65.95	66.49	64.05	66.31	65.60	158,700
14 Jul 2023	68.83	68.83	66.34	66.66	65.94	119,400
13 Jul 2023	68.75	69.09	67.37	68.87	68.13	91,300
12 Jul 2023	70.31	70.31	68.51	68.64	67.90	52,200
11 Jul 2023	69.40	70.56	69.10	69.52	68.77	129,200
10 Jul 2023	68.39	69.49	68.35	69.19	68.44	119,300
07 Jul 2023	68.09	69.01	67.73	68.29	67.55	118,900
06 Jul 2023	67.05	68.02	66.06	67.86	67.13	103,800
05 Jul 2023	68.10	68.96	67.36	67.82	67.09	106,500
03 Jul 2023	67.06	68.42	67.06	68.39	67.65	70,100
30 Jun 2023	67.14	67.44	66.00	66.79	66.07	120,000
29 Jun 2023	66.18	67.26	65.86	66.61	65.89	146,300
28 Jun 2023	67.00	67.10	66.01	66.17	65.46	153,000
27 Jun 2023	66.27	67.01	65.81	66.97	66.25	134,600
26 Jun 2023	66.47	66.99	65.60	66.25	65.54	95,000
23 Jun 2023	66.22	67.52	65.68	66.39	65.67	111,600
22 Jun 2023	66.50	67.70	66.06	66.85	66.13	150,100
21 Jun 2023	66.11	67.11	65.71	66.67	65.95	145,900
20 Jun 2023	65.21	66.57	64.77	66.41	65.69	173,900
16 Jun 2023	66.21	66.21	64.89	65.33	64.63	173,100
15 Jun 2023	64.86	66.35	64.73	66.00	65.29	151,600
14 Jun 2023	64.68	65.79	64.68	65.23	64.53	155,900
13 Jun 2023	65.22	65.75	64.21	64.26	63.57	141,400
12 Jun 2023	65.00	65.70	64.49	64.82	64.12	90,200
09 Jun 2023	65.76	66.09	64.53	64.94	64.24	133,000
08 Jun 2023	64.33	65.70	63.79	65.42	64.72	130,500
07 Jun 2023	63.20	64.68	63.00	64.32	63.63	152,100
06 Jun 2023	60.50	63.56	60.49	62.94	62.26	171,000
05 Jun 2023	60.95	61.10	60.06	60.69	60.04	82,900
02 Jun 2023	60.33	61.86	60.33	60.99	60.33	219,300
01 Jun 2023	58.50	59.64	58.50	59.61	58.97	184,800
31 May 2023	60.68	60.99	58.32	58.33	57.70	164,300
30 May 2023	58.17	61.88	57.75	61.11	60.45	253,900
26 May 2023	59.00	59.73	58.10	58.20	57.57	85,000
25 May 2023	58.41	59.19	57.89	58.80	58.17	102,500
25 May 2023	0.75 Dividend
24 May 2023	59.70	60.49	58.61	59.67	58.29	128,200
23 May 2023	59.60	60.98	59.60	60.00	58.61	185,500
22 May 2023	61.72	62.28	58.93	59.61	58.23	169,500
19 May 2023	62.92	62.92	61.58	61.67	60.24	131,400
18 May 2023	62.00	62.59	61.50	62.31	60.86	108,500
17 May 2023	62.22	63.44	60.90	61.93	60.49	186,500
16 May 2023	60.50	64.11	60.30	61.70	60.27	609,800
15 May 2023	56.86	59.42	56.36	59.00	57.63	212,100
12 May 2023	57.09	57.19	56.05	56.58	55.27	122,800
11 May 2023	56.35	57.17	56.07	56.66	55.35	128,700
10 May 2023	57.51	57.51	55.71	56.68	55.36	82,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,206.99+6.96(+0.22%)

S&P 5004,293.26+18.75(+0.44%)

Dow33,651.51+101.24(+0.30%)

Nasdaq13,149.39+56.54(+0.43%)

Bitcoin USD26,822.89+584.82(+2.23%)

CMC Crypto 200575.61+10.82(+1.91%)

Danaos Corporation (DAC)

Straits Times Index
3,206.99
+6.96(+0.22%)

S&P 500
4,293.26
+18.75(+0.44%)

Dow
33,651.51
+101.24(+0.30%)

Nasdaq
13,149.39
+56.54(+0.43%)

Bitcoin USD
26,822.89
+584.82(+2.23%)

CMC Crypto 200
575.61
+10.82(+1.91%)