Singapore markets closed

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
DateOpenHighLowClose*Adj. close**Volume
28 Sept 202366.4966.7966.2966.4666.468,863
27 Sept 202366.8166.9965.6866.5266.5296,000
26 Sept 202365.8066.5965.7666.2766.2767,900
25 Sept 202366.0066.4965.5166.0066.0072,000
22 Sept 202366.1366.8165.7266.2866.2866,600
21 Sept 202365.0266.1764.5666.0466.04141,800
20 Sept 202364.7165.6564.6664.8964.89130,300
19 Sept 202364.6965.6164.3364.4364.4396,400
18 Sept 202364.0864.6963.6464.3764.3795,200
15 Sept 202364.4564.7863.7964.0564.0585,900
14 Sept 202364.6765.3264.3864.5064.5081,300
13 Sept 202364.4165.1264.0264.2764.2784,200
12 Sept 202365.4265.8063.9264.2564.25107,500
11 Sept 202365.1866.0465.0265.1265.1267,100
08 Sept 202363.8665.5963.7965.1865.1889,200
07 Sept 202364.2464.8663.3764.0164.0181,000
06 Sept 202364.3965.6163.7964.5964.59120,800
05 Sept 202366.8066.8163.5764.3764.37197,600
01 Sept 202367.3367.7667.0467.3967.3953,100
31 Aug 202367.3267.5466.5867.1267.1257,200
30 Aug 202366.8767.6166.8767.3767.3750,000
29 Aug 202366.2167.2666.2167.0667.0649,300
28 Aug 202366.7067.1965.4565.8565.8561,200
25 Aug 202366.0566.9365.7166.3466.3479,300
24 Aug 202367.4867.8865.4366.0666.06126,500
23 Aug 202367.3568.1066.2767.7767.77133,200
22 Aug 202369.2069.2167.3567.3567.35134,400
22 Aug 20230.75 Dividend
21 Aug 202369.4970.1069.3069.6368.8898,700
18 Aug 202368.9370.1968.3769.4368.6870,300
17 Aug 202370.1670.8469.4069.6868.9360,700
16 Aug 202369.4270.5669.2369.7368.98179,900
15 Aug 202368.7569.7268.7569.5068.7559,100
14 Aug 202369.5869.5868.3069.1568.4160,200
11 Aug 202369.7070.4369.2969.5968.8447,300
10 Aug 202370.3970.3969.2669.9869.2382,200
09 Aug 202370.0070.5769.2970.0069.25109,100
08 Aug 202367.3570.4866.9269.9269.17178,400
07 Aug 202369.9969.9966.7268.1767.44216,000
04 Aug 202368.9469.5167.8668.1367.40110,700
03 Aug 202368.0069.1468.0069.0468.3097,000
02 Aug 202369.1869.1867.2568.2867.54127,800
01 Aug 202370.1070.2468.4669.5168.7657,200
31 Jul 202371.5071.6570.1770.4269.6691,900
28 Jul 202367.7371.2767.6671.1970.42154,300
27 Jul 202367.8068.3967.0967.2066.48104,900
26 Jul 202366.0467.6966.0467.4466.7195,300
25 Jul 202367.2367.9866.0666.3165.6089,300
24 Jul 202365.7367.3165.0766.8866.16121,000
21 Jul 202366.6366.6565.1165.8365.12131,300
20 Jul 202367.4167.4565.7066.6165.8979,700
19 Jul 202367.1968.0066.5067.3866.65103,300
18 Jul 202366.3467.6866.2567.0666.3492,700
17 Jul 202365.9566.4964.0566.3165.60158,700
14 Jul 202368.8368.8366.3466.6665.94119,400
13 Jul 202368.7569.0967.3768.8768.1391,300
12 Jul 202370.3170.3168.5168.6467.9052,200
11 Jul 202369.4070.5669.1069.5268.77129,200
10 Jul 202368.3969.4968.3569.1968.44119,300
07 Jul 202368.0969.0167.7368.2967.55118,900
06 Jul 202367.0568.0266.0667.8667.13103,800
05 Jul 202368.1068.9667.3667.8267.09106,500
03 Jul 202367.0668.4267.0668.3967.6570,100
30 Jun 202367.1467.4466.0066.7966.07120,000
29 Jun 202366.1867.2665.8666.6165.89146,300
28 Jun 202367.0067.1066.0166.1765.46153,000
27 Jun 202366.2767.0165.8166.9766.25134,600
26 Jun 202366.4766.9965.6066.2565.5495,000
23 Jun 202366.2267.5265.6866.3965.67111,600
22 Jun 202366.5067.7066.0666.8566.13150,100
21 Jun 202366.1167.1165.7166.6765.95145,900
20 Jun 202365.2166.5764.7766.4165.69173,900
16 Jun 202366.2166.2164.8965.3364.63173,100
15 Jun 202364.8666.3564.7366.0065.29151,600
14 Jun 202364.6865.7964.6865.2364.53155,900
13 Jun 202365.2265.7564.2164.2663.57141,400
12 Jun 202365.0065.7064.4964.8264.1290,200
09 Jun 202365.7666.0964.5364.9464.24133,000
08 Jun 202364.3365.7063.7965.4264.72130,500
07 Jun 202363.2064.6863.0064.3263.63152,100
06 Jun 202360.5063.5660.4962.9462.26171,000
05 Jun 202360.9561.1060.0660.6960.0482,900
02 Jun 202360.3361.8660.3360.9960.33219,300
01 Jun 202358.5059.6458.5059.6158.97184,800
31 May 202360.6860.9958.3258.3357.70164,300
30 May 202358.1761.8857.7561.1160.45253,900
26 May 202359.0059.7358.1058.2057.5785,000
25 May 202358.4159.1957.8958.8058.17102,500
25 May 20230.75 Dividend
24 May 202359.7060.4958.6159.6758.29128,200
23 May 202359.6060.9859.6060.0058.61185,500
22 May 202361.7262.2858.9359.6158.23169,500
19 May 202362.9262.9261.5861.6760.24131,400
18 May 202362.0062.5961.5062.3160.86108,500
17 May 202362.2263.4460.9061.9360.49186,500
16 May 202360.5064.1160.3061.7060.27609,800
15 May 202356.8659.4256.3659.0057.63212,100
12 May 202357.0957.1956.0556.5855.27122,800
11 May 202356.3557.1756.0756.6655.35128,700
10 May 202357.5157.5155.7156.6855.3682,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...