Danaos Corporation (DAC)
NYSE: DAC · Real-Time Price · USD
84.34
-1.03 (-1.21%)
Nov 21, 2024, 10:40 AM EST - Market open
Danaos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 86.52 | 87.47 | 84.66 | 85.37 | 85.37 | -1.11% | 118,804 |
| Nov 19, 2024 | 86.00 | 86.46 | 85.50 | 86.33 | 86.33 | -0.07% | 85,360 |
| Nov 18, 2024 | 86.00 | 87.38 | 86.00 | 86.39 | 86.39 | 0.73% | 155,282 |
| Nov 15, 2024 | 86.17 | 86.50 | 84.64 | 85.76 | 85.76 | -0.17% | 104,045 |
| Nov 14, 2024 | 86.70 | 89.40 | 85.01 | 85.91 | 85.91 | -0.14% | 259,669 |
| Nov 13, 2024 | 82.64 | 86.17 | 82.64 | 86.03 | 86.03 | 4.04% | 242,805 |
| Nov 12, 2024 | 80.36 | 83.73 | 80.25 | 82.69 | 82.69 | 1.95% | 199,103 |
| Nov 11, 2024 | 81.60 | 82.21 | 80.80 | 81.11 | 81.11 | -1.04% | 139,573 |
| Nov 8, 2024 | 82.77 | 82.77 | 81.54 | 81.96 | 81.96 | -1.22% | 94,093 |
| Nov 7, 2024 | 82.23 | 83.67 | 81.64 | 82.97 | 82.97 | 1.06% | 90,494 |
| Nov 6, 2024 | 82.24 | 82.24 | 80.33 | 82.10 | 82.10 | -0.53% | 100,130 |
| Nov 5, 2024 | 81.57 | 83.00 | 81.57 | 82.54 | 82.54 | 0.97% | 51,654 |
| Nov 4, 2024 | 81.95 | 82.58 | 81.34 | 81.75 | 81.75 | -0.24% | 73,690 |
| Nov 1, 2024 | 82.55 | 83.76 | 81.77 | 81.95 | 81.95 | -0.07% | 83,659 |
| Oct 31, 2024 | 80.33 | 82.14 | 80.12 | 82.01 | 82.01 | 2.46% | 75,713 |
| Oct 30, 2024 | 80.49 | 82.08 | 79.64 | 80.04 | 80.04 | -1.32% | 107,761 |
| Oct 29, 2024 | 81.45 | 81.98 | 80.78 | 81.11 | 81.11 | -0.99% | 57,913 |
| Oct 28, 2024 | 82.85 | 83.61 | 81.85 | 81.92 | 81.92 | -1.11% | 80,513 |
| Oct 25, 2024 | 82.72 | 84.03 | 82.43 | 82.84 | 82.84 | 0.93% | 72,617 |
| Oct 24, 2024 | 82.42 | 82.42 | 81.26 | 82.08 | 82.08 | 0.28% | 106,305 |
| Oct 23, 2024 | 84.99 | 85.73 | 81.55 | 81.85 | 81.85 | -4.02% | 92,814 |
| Oct 22, 2024 | 85.39 | 85.79 | 85.05 | 85.28 | 85.28 | -0.02% | 87,077 |
| Oct 21, 2024 | 84.15 | 85.65 | 83.79 | 85.30 | 85.30 | 1.04% | 132,058 |
| Oct 18, 2024 | 83.79 | 84.68 | 83.20 | 84.42 | 84.42 | 1.56% | 97,728 |
| Oct 17, 2024 | 83.31 | 83.38 | 82.46 | 83.12 | 83.12 | -0.55% | 54,792 |
| Oct 16, 2024 | 83.02 | 83.90 | 82.46 | 83.58 | 83.58 | 1.35% | 125,820 |
| Oct 15, 2024 | 84.80 | 84.80 | 82.40 | 82.47 | 82.47 | -3.25% | 180,404 |
| Oct 14, 2024 | 86.59 | 86.59 | 85.02 | 85.24 | 85.24 | -1.98% | 77,989 |
| Oct 11, 2024 | 87.28 | 87.62 | 86.60 | 86.96 | 86.96 | -0.11% | 72,216 |
| Oct 10, 2024 | 85.87 | 88.06 | 85.68 | 87.06 | 87.06 | 1.77% | 103,313 |
| Oct 9, 2024 | 85.68 | 86.60 | 85.00 | 85.55 | 85.55 | -0.44% | 318,712 |
| Oct 8, 2024 | 86.91 | 87.53 | 85.85 | 85.93 | 85.93 | -1.13% | 104,803 |
| Oct 7, 2024 | 86.73 | 88.38 | 86.39 | 86.91 | 86.91 | 0.35% | 66,178 |
| Oct 4, 2024 | 86.99 | 87.39 | 86.00 | 86.61 | 86.61 | -0.77% | 122,294 |
| Oct 3, 2024 | 87.54 | 88.46 | 87.28 | 87.28 | 87.28 | -0.59% | 81,617 |
| Oct 2, 2024 | 87.23 | 88.35 | 87.23 | 87.80 | 87.80 | 1.09% | 77,346 |
| Oct 1, 2024 | 86.37 | 87.44 | 85.59 | 86.85 | 86.85 | 0.13% | 80,973 |
| Sep 30, 2024 | 86.20 | 87.22 | 86.00 | 86.74 | 86.74 | 0.88% | 91,828 |
| Sep 27, 2024 | 85.79 | 87.11 | 85.59 | 85.98 | 85.98 | 0.37% | 73,233 |
| Sep 26, 2024 | 85.97 | 86.11 | 85.10 | 85.66 | 85.66 | 0.36% | 98,831 |
| Sep 25, 2024 | 84.44 | 86.80 | 84.44 | 85.35 | 85.35 | 1.07% | 140,141 |
| Sep 24, 2024 | 82.50 | 85.00 | 82.33 | 84.45 | 84.45 | 2.96% | 263,640 |
| Sep 23, 2024 | 81.16 | 82.27 | 81.05 | 82.02 | 82.02 | 1.59% | 75,844 |
| Sep 20, 2024 | 81.06 | 81.78 | 80.01 | 80.74 | 80.74 | -1.21% | 110,589 |
| Sep 19, 2024 | 81.00 | 82.00 | 80.38 | 81.73 | 81.73 | 2.01% | 123,443 |
| Sep 18, 2024 | 79.90 | 81.16 | 79.62 | 80.12 | 80.12 | 0.28% | 62,402 |
| Sep 17, 2024 | 80.25 | 80.31 | 79.66 | 79.90 | 79.90 | -0.22% | 63,953 |
| Sep 16, 2024 | 78.81 | 80.10 | 78.80 | 80.08 | 80.08 | 1.57% | 125,099 |
| Sep 13, 2024 | 79.29 | 79.44 | 78.38 | 78.84 | 78.84 | 0.22% | 53,677 |
| Sep 12, 2024 | 78.84 | 79.53 | 78.17 | 78.67 | 78.67 | 0.36% | 59,414 |
| Sep 11, 2024 | 76.00 | 79.01 | 76.00 | 78.39 | 78.39 | 3.43% | 105,188 |
| Sep 10, 2024 | 77.07 | 77.07 | 74.77 | 75.79 | 75.79 | -1.58% | 103,226 |
| Sep 9, 2024 | 77.10 | 78.00 | 76.83 | 77.01 | 77.01 | -0.08% | 81,834 |
| Sep 6, 2024 | 78.36 | 78.99 | 76.57 | 77.07 | 77.07 | -2.43% | 165,085 |
| Sep 5, 2024 | 79.52 | 79.84 | 78.22 | 78.99 | 78.99 | -0.21% | 106,729 |
| Sep 4, 2024 | 79.47 | 80.32 | 78.99 | 79.16 | 79.16 | -0.39% | 127,003 |
| Sep 3, 2024 | 81.71 | 82.00 | 78.64 | 79.47 | 79.47 | -3.13% | 127,262 |
| Aug 30, 2024 | 82.10 | 82.44 | 81.38 | 82.04 | 82.04 | 0.61% | 49,943 |
| Aug 29, 2024 | 82.00 | 82.24 | 81.22 | 81.54 | 81.54 | -0.55% | 50,979 |
| Aug 28, 2024 | 82.35 | 82.35 | 81.20 | 81.99 | 81.99 | -0.98% | 70,904 |
| Aug 27, 2024 | 82.31 | 83.21 | 81.77 | 82.80 | 82.80 | 0.27% | 71,572 |
| Aug 26, 2024 | 82.96 | 83.75 | 82.55 | 82.58 | 82.58 | 0.08% | 68,471 |
| Aug 23, 2024 | 81.86 | 82.80 | 81.21 | 82.51 | 82.51 | 1.08% | 106,117 |
| Aug 22, 2024 | 82.13 | 82.35 | 81.58 | 81.63 | 81.63 | -0.89% | 130,496 |
| Aug 21, 2024 | 83.51 | 83.77 | 82.08 | 82.36 | 82.36 | -0.90% | 80,784 |
| Aug 20, 2024 | 83.25 | 84.19 | 82.51 | 83.11 | 83.11 | -1.33% | 152,689 |
| Aug 19, 2024 | 82.73 | 85.83 | 82.73 | 84.23 | 83.43 | 2.00% | 161,427 |
| Aug 16, 2024 | 82.05 | 82.74 | 81.60 | 82.58 | 81.79 | 0.70% | 101,509 |
| Aug 15, 2024 | 82.76 | 82.98 | 81.67 | 82.01 | 81.23 | 0.34% | 100,129 |
| Aug 14, 2024 | 82.68 | 83.02 | 81.37 | 81.73 | 80.95 | -0.63% | 111,200 |
| Aug 13, 2024 | 82.62 | 82.99 | 81.65 | 82.25 | 81.47 | 0.02% | 115,354 |
| Aug 12, 2024 | 80.83 | 82.45 | 80.51 | 82.23 | 81.45 | 2.14% | 78,453 |
| Aug 9, 2024 | 81.07 | 81.49 | 80.36 | 80.51 | 79.74 | -0.80% | 102,801 |
| Aug 8, 2024 | 81.00 | 81.44 | 79.64 | 81.16 | 80.39 | 0.57% | 106,155 |
| Aug 7, 2024 | 81.04 | 81.22 | 80.00 | 80.70 | 79.93 | -0.06% | 69,495 |
| Aug 6, 2024 | 80.70 | 82.29 | 79.66 | 80.75 | 79.98 | -0.75% | 172,855 |
| Aug 5, 2024 | 79.52 | 83.06 | 77.56 | 81.36 | 80.58 | -0.94% | 193,889 |
| Aug 2, 2024 | 83.23 | 83.37 | 80.84 | 82.13 | 81.35 | -2.00% | 118,770 |
| Aug 1, 2024 | 85.87 | 86.27 | 82.81 | 83.81 | 83.01 | -3.10% | 108,435 |
| Jul 31, 2024 | 85.64 | 86.49 | 85.26 | 86.49 | 85.67 | 2.29% | 66,809 |
| Jul 30, 2024 | 85.03 | 85.70 | 84.38 | 84.55 | 83.74 | -0.49% | 50,989 |
| Jul 29, 2024 | 84.48 | 86.53 | 84.28 | 84.97 | 84.16 | 1.35% | 89,354 |
| Jul 26, 2024 | 83.17 | 84.19 | 82.40 | 83.84 | 83.04 | -0.31% | 108,325 |
| Jul 25, 2024 | 84.68 | 84.74 | 83.43 | 84.10 | 83.30 | -0.68% | 113,023 |
| Jul 24, 2024 | 86.24 | 86.24 | 84.68 | 84.68 | 83.87 | -1.93% | 63,758 |
| Jul 23, 2024 | 86.40 | 87.29 | 86.00 | 86.35 | 85.53 | 0.09% | 31,746 |
| Jul 22, 2024 | 84.55 | 86.69 | 84.49 | 86.27 | 85.45 | 1.53% | 59,033 |
| Jul 19, 2024 | 86.66 | 86.66 | 84.58 | 84.97 | 84.16 | -1.29% | 88,659 |
| Jul 18, 2024 | 87.44 | 87.61 | 85.17 | 86.08 | 85.26 | -1.28% | 90,237 |
| Jul 17, 2024 | 87.74 | 88.45 | 86.77 | 87.20 | 86.37 | -1.03% | 79,503 |
| Jul 16, 2024 | 87.89 | 88.50 | 87.26 | 88.11 | 87.27 | 0.58% | 51,943 |
| Jul 15, 2024 | 87.39 | 88.70 | 87.39 | 87.60 | 86.77 | 0.40% | 73,292 |
| Jul 12, 2024 | 89.57 | 89.57 | 87.17 | 87.25 | 86.42 | -2.30% | 87,435 |
| Jul 11, 2024 | 89.57 | 90.44 | 88.98 | 89.30 | 88.45 | 0.09% | 69,808 |
| Jul 10, 2024 | 87.00 | 89.94 | 86.85 | 89.22 | 88.37 | 2.73% | 89,389 |
| Jul 9, 2024 | 87.47 | 87.99 | 86.53 | 86.85 | 86.02 | -0.89% | 189,407 |
| Jul 8, 2024 | 89.50 | 89.50 | 87.50 | 87.63 | 86.80 | -2.29% | 227,203 |
| Jul 5, 2024 | 92.10 | 92.28 | 89.04 | 89.68 | 88.83 | -3.04% | 92,587 |
| Jul 3, 2024 | 91.72 | 92.85 | 91.72 | 92.49 | 91.61 | 1.19% | 39,464 |
| Jul 2, 2024 | 91.18 | 92.09 | 90.58 | 91.40 | 90.53 | -0.67% | 147,993 |