Yahoo

Mail

Singapore markets close in 6 hours 16 minutes

Straits Times Index
3,234.83
+9.38(+0.29%)
Nikkei
27,463.54
-222.86(-0.80%)
Hang Seng
19,098.97
+284.15(+1.51%)
FTSE 100
7,489.19
-32.20(-0.43%)
BTC-USD
16,843.12
-211.49(-1.24%)
CMC Crypto 200
395.12
-6.91(-1.72%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Dec 2022	52.45	52.48	51.10	51.84	51.84	151,200
06 Dec 2022	53.84	54.24	52.00	52.64	52.64	134,600
05 Dec 2022	55.14	55.51	53.24	53.71	53.71	212,500
02 Dec 2022	54.67	55.51	53.92	55.03	55.03	104,900
01 Dec 2022	55.56	56.60	54.93	55.08	55.08	215,100
30 Nov 2022	54.77	55.83	53.07	55.32	55.32	306,100
29 Nov 2022	55.45	57.12	53.87	54.34	54.34	321,600
28 Nov 2022	56.84	56.84	54.66	54.98	54.98	229,000
25 Nov 2022	57.14	58.30	57.14	57.26	57.26	41,200
23 Nov 2022	56.65	58.16	56.20	57.13	57.13	107,900
22 Nov 2022	56.77	57.94	56.03	56.71	56.71	149,900
21 Nov 2022	55.01	57.28	54.50	56.81	56.81	169,000
18 Nov 2022	56.18	56.20	54.45	55.54	55.54	189,100
17 Nov 2022	56.25	56.71	55.16	55.76	55.76	174,900
17 Nov 2022	0.75 Dividend
16 Nov 2022	59.10	59.86	57.19	57.56	56.81	226,800
15 Nov 2022	60.41	62.37	58.65	58.81	58.04	340,100
14 Nov 2022	61.67	62.22	58.89	59.05	58.28	221,900
11 Nov 2022	59.60	62.00	59.30	61.75	60.95	314,800
10 Nov 2022	58.00	58.96	57.23	58.87	58.10	238,200
09 Nov 2022	58.29	58.84	56.45	56.55	55.81	244,400
08 Nov 2022	60.57	60.63	57.52	58.93	58.16	443,700
07 Nov 2022	61.00	62.49	60.95	61.76	60.96	302,500
04 Nov 2022	58.56	60.95	58.40	60.80	60.01	209,900
03 Nov 2022	56.79	57.95	56.34	57.17	56.43	112,100
02 Nov 2022	58.50	59.13	56.91	57.00	56.26	139,700
01 Nov 2022	57.31	59.69	57.31	59.52	58.74	152,800
31 Oct 2022	56.95	58.02	56.05	56.70	55.96	128,500
28 Oct 2022	56.38	57.66	55.54	57.61	56.86	123,600
27 Oct 2022	59.09	59.30	55.87	56.16	55.43	186,000
26 Oct 2022	59.68	60.45	58.43	58.57	57.81	131,000
25 Oct 2022	58.64	59.98	58.39	59.31	58.54	121,900
24 Oct 2022	58.42	58.63	56.70	58.34	57.58	163,500
21 Oct 2022	57.21	58.72	56.81	58.60	57.84	152,400
20 Oct 2022	57.38	58.33	56.00	57.21	56.46	246,600
19 Oct 2022	59.20	59.20	57.34	57.70	56.95	156,200
18 Oct 2022	58.34	59.56	58.26	59.22	58.45	118,700
17 Oct 2022	59.21	59.38	57.56	58.31	57.55	160,800
14 Oct 2022	58.26	58.62	57.30	58.38	57.62	169,700
13 Oct 2022	54.35	58.23	53.32	58.13	57.37	258,800
12 Oct 2022	54.65	55.44	53.49	55.24	54.52	218,800
11 Oct 2022	53.91	55.32	52.73	54.72	54.01	280,300
10 Oct 2022	57.00	57.19	54.30	54.58	53.87	279,700
07 Oct 2022	57.04	57.62	56.34	57.31	56.56	159,200
06 Oct 2022	57.62	58.43	56.71	57.47	56.72	145,100
05 Oct 2022	57.67	58.33	56.06	57.72	56.97	175,800
04 Oct 2022	57.72	59.29	57.61	58.85	58.08	163,200
03 Oct 2022	56.33	58.25	55.77	56.19	55.46	227,400
30 Sept 2022	54.47	56.65	54.18	55.68	54.95	119,800
29 Sept 2022	56.68	56.87	53.54	54.63	53.92	347,200
28 Sept 2022	57.97	58.69	56.97	57.56	56.81	170,200
27 Sept 2022	56.23	58.75	56.23	58.30	57.54	275,000
26 Sept 2022	56.42	57.85	55.50	56.00	55.27	272,100
23 Sept 2022	57.71	57.83	55.57	57.36	56.61	451,300
22 Sept 2022	59.71	60.52	57.95	59.13	58.36	282,200
21 Sept 2022	61.25	61.41	59.58	59.58	58.80	120,500
20 Sept 2022	60.33	61.40	59.80	60.89	60.10	163,800
19 Sept 2022	62.68	63.27	60.39	60.73	59.94	274,200
16 Sept 2022	64.66	65.03	63.21	63.77	62.94	249,300
15 Sept 2022	67.28	67.64	66.01	66.34	65.48	179,600
14 Sept 2022	68.46	69.38	67.27	67.66	66.78	163,700
13 Sept 2022	69.23	70.41	67.89	67.98	67.09	141,600
12 Sept 2022	70.71	72.14	70.15	70.91	69.99	223,100
09 Sept 2022	67.86	70.54	67.02	70.02	69.11	354,300
08 Sept 2022	63.39	66.27	62.75	66.13	65.27	240,100
07 Sept 2022	64.99	65.00	63.10	63.33	62.50	268,100
06 Sept 2022	67.32	67.72	65.47	65.61	64.76	138,500
02 Sept 2022	68.27	68.63	66.25	67.31	66.43	186,500
01 Sept 2022	68.07	68.59	66.80	67.66	66.78	176,000
31 Aug 2022	69.19	70.57	68.60	69.25	68.35	243,800
30 Aug 2022	64.80	69.03	63.55	68.82	67.92	493,100
29 Aug 2022	65.30	66.33	64.74	64.84	64.00	293,100
26 Aug 2022	68.65	69.55	65.82	66.15	65.29	235,100
25 Aug 2022	68.00	68.70	66.76	68.67	67.78	136,800
24 Aug 2022	68.11	68.54	66.70	67.17	66.29	260,900
23 Aug 2022	70.39	70.39	67.73	67.87	66.99	253,300
22 Aug 2022	68.12	70.76	67.73	69.95	69.04	208,700
19 Aug 2022	72.25	72.25	69.88	70.90	69.98	175,700
18 Aug 2022	70.79	73.44	70.71	72.99	72.04	217,000
17 Aug 2022	71.60	71.63	69.60	70.32	69.40	279,800
16 Aug 2022	72.45	73.65	71.87	73.19	72.24	242,700
16 Aug 2022	0.75 Dividend
15 Aug 2022	73.42	74.76	72.05	73.33	71.63	219,600
12 Aug 2022	76.50	76.50	72.74	75.38	73.64	433,600
11 Aug 2022	78.45	79.04	76.07	76.42	74.65	209,100
10 Aug 2022	76.77	78.33	75.50	78.07	76.26	226,900
09 Aug 2022	76.41	77.14	75.00	76.06	74.30	387,800
08 Aug 2022	76.36	77.82	75.78	75.99	74.23	305,500
05 Aug 2022	74.04	76.00	73.61	75.97	74.21	395,200
04 Aug 2022	74.34	74.46	72.46	73.36	71.66	315,700
03 Aug 2022	76.98	76.98	73.65	74.93	73.20	251,500
02 Aug 2022	74.75	77.26	72.80	76.24	74.48	466,700
01 Aug 2022	74.00	74.10	72.05	73.49	71.79	336,100
29 Jul 2022	71.87	73.47	70.02	73.13	71.44	259,100
28 Jul 2022	69.38	71.07	68.56	70.70	69.07	308,800
27 Jul 2022	68.96	68.96	67.05	68.22	66.64	353,200
26 Jul 2022	67.78	67.93	66.19	67.32	65.76	174,500
25 Jul 2022	66.96	67.86	66.00	67.80	66.23	134,600
22 Jul 2022	68.51	69.10	65.10	66.12	64.59	211,400
21 Jul 2022	68.69	69.29	67.01	68.67	67.08	213,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,234.83+9.38(+0.29%)

Nikkei27,463.54-222.86(-0.80%)

Hang Seng19,098.97+284.15(+1.51%)

FTSE 1007,489.19-32.20(-0.43%)

BTC-USD16,843.12-211.49(-1.24%)

CMC Crypto 200395.12-6.91(-1.72%)

Danaos Corporation (DAC)

Straits Times Index
3,234.83
+9.38(+0.29%)

Nikkei
27,463.54
-222.86(-0.80%)

Hang Seng
19,098.97
+284.15(+1.51%)

FTSE 100
7,489.19
-32.20(-0.43%)

BTC-USD
16,843.12
-211.49(-1.24%)

CMC Crypto 200
395.12
-6.91(-1.72%)