Advertisement
Advertisement
U.S. markets open in 2 hours 43 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Danaos Corporation (DAC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
65.64+3.62 (+5.84%)
At close: 04:00PM EDT
65.49 -0.15 (-0.23%)
After hours: 07:23PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 202263.0066.5763.0065.6465.64344,500
Jun 24, 202263.4064.3861.6862.0262.02390,300
Jun 23, 202264.5665.0061.3262.5662.56615,300
Jun 22, 202267.2868.0063.6663.9563.95508,200
Jun 21, 202269.5070.3968.1369.1969.19416,300
Jun 17, 202268.0069.8367.0067.4367.43281,900
Jun 16, 202268.6370.0567.3368.4168.41275,900
Jun 15, 202271.3872.4569.4471.1571.15264,400
Jun 14, 202268.7372.3468.5071.3871.38488,800
Jun 13, 202267.7269.2964.9065.1665.16624,000
Jun 10, 202270.0072.7169.0171.0471.04302,900
Jun 09, 202274.0074.6371.5171.5571.55655,500
Jun 08, 202278.3079.1974.1975.2175.21929,800
Jun 07, 202281.0082.0879.5682.0882.08438,600
Jun 06, 202286.0086.2081.4881.9481.94292,000
Jun 03, 202284.4084.9982.7684.3584.35228,200
Jun 02, 202285.4687.1284.4084.8384.83312,800
Jun 01, 202282.9986.3281.1385.2085.20316,500
May 31, 202283.9684.0880.3581.2481.24365,000
May 27, 202282.9384.6281.1583.6483.64313,400
May 26, 202281.8382.9381.0082.6482.64267,100
May 26, 20220.75 Dividend
May 25, 202281.4582.2779.2681.6380.88352,300
May 24, 202282.1582.7080.0881.9481.19291,900
May 23, 202281.8884.0880.6782.7982.03370,300
May 20, 202280.0081.9378.2081.6380.88520,600
May 19, 202273.6580.3772.6178.6877.96420,400
May 18, 202280.0980.0974.0574.5073.82633,300
May 17, 202283.3084.8577.4478.9178.18778,900
May 16, 202280.0082.7280.0081.6580.90691,600
May 13, 202278.3981.5378.3579.8279.09321,900
May 12, 202277.1577.7673.3077.3676.65636,300
May 11, 202280.4382.3777.8378.7678.04347,500
May 10, 202280.5382.7978.6981.0580.31289,200
May 09, 202282.1582.4877.0579.4778.74501,600
May 06, 202286.2786.2782.6384.6083.82287,900
May 05, 202287.5388.9183.6986.6985.89288,400
May 04, 202286.2388.2684.2088.0087.19282,200
May 03, 202282.0086.4782.0085.1284.34441,700
May 02, 202281.0882.3579.7182.1481.39413,900
Apr 29, 202282.5184.9881.2781.7480.99275,800
Apr 28, 202283.3983.7179.2582.4581.69315,300
Apr 27, 202277.5782.2577.3482.1881.42477,900
Apr 26, 202279.2980.0276.7076.7376.03399,700
Apr 25, 202280.9681.2473.8077.7377.021,206,900
Apr 22, 202286.2287.3782.7083.1982.43393,200
Apr 21, 202290.8891.0085.2286.4485.65306,700
Apr 20, 202294.0494.5389.2090.4489.61394,200
Apr 19, 202293.0093.5990.9093.3592.49440,100
Apr 18, 202289.4192.9087.6692.1491.29337,200
Apr 14, 202288.9388.9486.7088.7787.95403,600
Apr 13, 202287.3288.9286.8388.4387.62278,700
Apr 12, 202288.0588.6185.6886.7185.91363,000
Apr 11, 202289.4789.4784.7787.1386.33593,600
Apr 08, 202291.0791.7989.7690.2189.38316,300
Apr 07, 202289.8992.7689.0090.8390.00345,000
Apr 06, 202291.5292.5088.6090.2489.41814,700
Apr 05, 202296.9997.9792.4093.0092.15925,300
Apr 04, 2022104.00104.2896.1097.6296.72946,700
Apr 01, 2022103.65104.50101.50104.34103.38264,600
Mar 31, 2022104.00104.76102.18102.58101.64262,900
Mar 30, 2022104.42106.06103.04103.45102.50269,800
Mar 29, 2022105.50105.5099.16104.97104.01430,000
Mar 28, 2022102.50106.57101.61105.35104.38389,900
Mar 25, 2022102.12102.5099.21102.37101.43364,600
Mar 24, 2022104.07104.0799.77102.41101.47368,800
Mar 23, 2022104.13106.99103.75104.04103.08278,100
Mar 22, 2022104.50107.30102.83104.66103.70368,300
Mar 21, 2022106.24106.79101.06104.37103.41791,100
Mar 18, 2022107.00107.00103.42105.23104.26478,000
Mar 17, 2022106.82107.47105.23106.64105.66506,900
Mar 16, 202299.46106.2599.46105.83104.861,075,900
Mar 15, 202294.2198.4491.5098.3497.44669,500
Mar 14, 202295.4997.5692.1093.8592.99644,100
Mar 11, 202293.6296.8993.5195.1394.26536,400
Mar 10, 202293.5095.8291.3093.1292.26479,400
Mar 09, 202293.5594.7890.2592.7191.86549,400
Mar 08, 202289.1291.8787.2190.1589.32391,800
Mar 07, 202288.2890.7988.0188.9588.13432,500
Mar 04, 202292.7592.8286.8888.9788.15717,800
Mar 03, 202291.0794.3990.6593.4092.54389,700
Mar 02, 202290.3291.8089.3190.5289.69399,600
Mar 01, 202293.4093.8889.7690.3789.54368,000
Feb 28, 202293.2894.4990.5093.6792.81516,000
Feb 25, 202293.5095.3692.5094.2093.33389,700
Feb 24, 202288.6993.1888.0092.8692.01381,800
Feb 23, 202295.0097.4090.8592.2891.43453,500
Feb 22, 202293.3595.8392.0793.5592.69402,400
Feb 18, 202296.0897.1693.7195.0794.20515,300
Feb 17, 202297.7599.6996.4097.0496.15366,900
Feb 16, 202299.5099.8997.4998.7697.85297,500
Feb 16, 20220.75 Dividend
Feb 15, 2022100.58102.8599.01100.3098.64404,000
Feb 14, 202297.39100.7896.8099.1897.53359,600
Feb 11, 202298.28102.9597.5098.3496.71756,300
Feb 10, 202295.94100.5595.9498.8997.25488,600
Feb 09, 202296.4799.8896.0997.1195.50572,200
Feb 08, 202297.8998.3092.4795.9494.35862,000
Feb 07, 202295.7098.2595.5097.3895.76675,200
Feb 04, 202294.6695.6692.8695.0893.50427,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement