Singapore markets closed

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
DateOpenHighLowClose*Adj. close**Volume
24 Mar 202352.6052.9051.5552.5052.5060,500
23 Mar 202353.8454.1552.6253.0053.0068,200
22 Mar 202352.8353.9152.5953.0353.0388,100
21 Mar 202352.5053.4452.3952.8152.81111,500
20 Mar 202352.0953.2151.6651.8851.88161,900
17 Mar 202353.1853.3851.1951.9051.90165,400
16 Mar 202353.8554.2352.2353.7053.70174,300
15 Mar 202354.1954.8252.6754.4354.43164,700
14 Mar 202355.6056.1954.8655.4755.47159,300
13 Mar 202354.5755.7353.7254.3154.31186,500
10 Mar 202355.4456.3154.6655.5055.50173,000
09 Mar 202357.0957.4355.3555.4655.46153,400
08 Mar 202357.7058.0156.6057.1457.1473,100
07 Mar 202357.8157.8657.1357.5157.5180,300
06 Mar 202359.0059.0057.7257.9157.91117,700
03 Mar 202359.8059.9758.9058.9858.98100,200
02 Mar 202358.7359.5558.0859.5559.55143,700
01 Mar 202358.5460.3958.4658.9458.94159,000
28 Feb 202360.2360.5257.6758.1758.17141,500
27 Feb 202359.2560.9759.0760.0860.08158,700
27 Feb 20230.75 Dividend
24 Feb 202358.7059.7558.4059.5158.76124,000
23 Feb 202356.9159.3556.7059.1458.39160,900
22 Feb 202357.9457.9456.0456.2955.58187,800
21 Feb 202359.6359.7257.9858.0357.30121,400
17 Feb 202359.0060.1258.2159.6558.90195,300
16 Feb 202357.4059.0456.9758.8158.07222,000
15 Feb 202357.7558.5055.1657.3856.66465,100
14 Feb 202359.5059.7658.3159.2658.51256,500
13 Feb 202360.6660.7459.5959.6558.90168,300
10 Feb 202360.7361.2659.7560.8460.07121,700
09 Feb 202361.4061.9460.5160.7359.96189,800
08 Feb 202362.1062.3860.8660.8760.10172,900
07 Feb 202360.7861.9259.7561.6160.83182,400
06 Feb 202359.8261.2759.5060.5159.75137,400
03 Feb 202360.5061.2759.9560.0059.24136,100
02 Feb 202361.7162.9760.5360.8360.06196,100
01 Feb 202359.3161.8959.1561.2960.52206,900
31 Jan 202358.1559.3258.1459.1858.43114,500
30 Jan 202358.9259.4558.0058.1057.3791,600
27 Jan 202357.4259.3557.1859.3458.59202,400
26 Jan 202357.7957.7955.3057.2456.52134,400
25 Jan 202357.7657.7655.7157.2456.52114,000
24 Jan 202357.8658.4757.0057.9557.22101,700
23 Jan 202357.3158.4356.4057.6856.95147,100
20 Jan 202356.9957.3856.0957.0956.37143,900
19 Jan 202356.3456.8155.6956.4355.72102,400
18 Jan 202356.1258.1156.1256.5555.84180,400
17 Jan 202355.0056.2854.7955.7955.09117,300
13 Jan 202355.4055.4054.7155.0354.3491,400
12 Jan 202354.4155.5453.8055.3854.6892,700
11 Jan 202355.9056.0553.7854.2653.58141,900
10 Jan 202354.4955.8654.3455.5954.89115,700
09 Jan 202354.9256.0954.0554.2853.60148,700
06 Jan 202353.9554.7953.2554.6053.91129,500
05 Jan 202352.9053.4551.9853.2852.6192,100
04 Jan 202353.3753.8352.8153.0752.40133,700
03 Jan 202353.2454.1152.8253.5352.86202,600
30 Dec 202253.7653.8852.3652.6652.00217,300
29 Dec 202254.1755.3154.1754.6353.94209,800
28 Dec 202252.8753.7152.2253.6352.95215,900
27 Dec 202254.3254.3252.3053.2052.53199,200
23 Dec 202253.4355.2053.1754.5653.87186,700
22 Dec 202254.1754.1752.2653.1452.47103,000
21 Dec 202254.0154.9653.9454.8454.15254,200
20 Dec 202251.5853.7251.5853.5052.83167,500
19 Dec 202253.5553.5551.1051.4650.81208,900
16 Dec 202254.2754.5153.4553.5552.88111,900
15 Dec 202254.0654.8853.6754.8654.17135,600
14 Dec 202254.7054.7053.0254.4053.71186,600
13 Dec 202255.1555.7253.8454.7054.01120,800
12 Dec 202254.4154.9153.5453.9353.25166,900
09 Dec 202253.5354.6852.9554.5153.82129,300
08 Dec 202252.3853.8252.0953.6052.9294,100
07 Dec 202252.4552.4851.1051.8451.19151,200
06 Dec 202253.8454.2452.0052.6451.98134,600
05 Dec 202255.1455.5153.2453.7153.03212,500
02 Dec 202254.6755.5153.9255.0354.34104,900
01 Dec 202255.5656.6054.9355.0854.39215,100
30 Nov 202254.7755.8353.0755.3254.62306,100
29 Nov 202255.4557.1253.8754.3453.66321,600
28 Nov 202256.8456.8454.6654.9854.29229,000
25 Nov 202257.1458.3057.1457.2656.5441,200
23 Nov 202256.6558.1656.2057.1356.41107,900
22 Nov 202256.7757.9456.0356.7156.00149,900
21 Nov 202255.0157.2854.5056.8156.09169,000
18 Nov 202256.1856.2054.4555.5454.84189,100
17 Nov 202256.2556.7155.1655.7655.06174,900
17 Nov 20220.75 Dividend
16 Nov 202259.1059.8657.1957.5656.09226,800
15 Nov 202260.4162.3758.6558.8157.31340,100
14 Nov 202261.6762.2258.8959.0557.55221,900
11 Nov 202259.6062.0059.3061.7560.18314,800
10 Nov 202258.0058.9657.2358.8757.37238,200
09 Nov 202258.2958.8456.4556.5555.11244,400
08 Nov 202260.5760.6357.5258.9357.43443,700
07 Nov 202261.0062.4960.9561.7660.19302,500
04 Nov 202258.5660.9558.4060.8059.25209,900
03 Nov 202256.7957.9556.3457.1755.71112,100
02 Nov 202258.5059.1356.9157.0055.55139,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...