Danaos Corporation (DAC)

141.63
-0.44 (-0.31%)
NYSE· Last Trade: Aug 1st, 10:22 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Danaos Corporation (DAC)

DateOpenHighLowCloseVolumeAdjusted Close
7/31/2026142.47143.48140.45141.6389,970141.63
7/30/2026138.74143.15138.04142.07122,321142.07
7/29/2026140.66141.21137.97138.60105,364138.60
7/28/2026140.73140.73138.23140.41106,222140.41
7/27/2026139.59141.99137.79140.31170,519140.31
7/24/2026137.44140.66137.44140.22138,704140.22
7/23/2026132.00138.19131.74137.44171,561137.44
7/22/2026132.40133.05131.58132.1990,422132.19
7/21/2026127.72131.71127.00131.4682,152131.46
7/20/2026127.00130.62126.21127.7798,319126.87
7/17/2026129.43129.43124.60125.87122,440124.98
7/16/2026129.50131.82126.12130.53151,704129.61
7/15/2026130.31130.31128.00129.50138,068128.59
7/14/2026130.51130.53129.12129.5967,041128.68
7/13/2026129.00131.45128.69129.3564,832128.44
7/10/2026127.60128.90126.82128.3989,213127.49
7/09/2026127.38127.60124.25127.33122,998126.43
7/08/2026125.69127.64124.85127.4682,411126.56
7/07/2026125.15126.00124.39124.9068,911124.02
7/06/2026122.58126.16122.58125.3478,887124.46
7/02/2026124.37125.25121.95122.3297,345121.46
7/01/2026121.73124.74121.49123.1854,239122.31
6/30/2026122.23122.76121.03122.37104,880121.51
6/29/2026122.41123.90120.00122.7677,427121.89
6/26/2026124.02124.49122.00123.0292,402122.15
6/25/2026126.08126.08123.69124.3890,747123.50
6/24/2026127.33128.80124.95125.29132,525124.41
6/23/2026127.00128.90124.61127.50120,942126.60
6/22/2026125.90128.58124.59127.39102,079126.49
6/18/2026126.50126.60124.21125.9573,666125.06
6/17/2026128.27129.69124.37126.6689,449125.77
6/16/2026131.73131.73128.30129.5669,852128.65
6/15/2026131.58132.76129.52131.3170,163130.38
6/12/2026130.92132.50129.26131.3065,031130.38
6/11/2026129.88131.11129.42130.0762,122129.15
6/10/2026130.51131.44128.38128.6047,701127.69
6/09/2026130.16130.70127.17130.3471,366129.42
6/08/2026129.82129.86127.80129.3547,436128.44
6/05/2026129.78131.18128.66129.17104,887128.26
6/04/2026127.91130.57127.91129.95114,239129.03
6/03/2026128.33130.76127.99128.3781,733127.47
6/02/2026129.27130.26126.13128.8077,939127.89
6/01/2026124.57129.93124.03128.5857,389127.67
5/29/2026125.56126.83122.57125.21167,556124.33
5/28/2026127.51127.70124.51125.9264,650125.03
5/27/2026129.31130.94127.52127.52104,319126.62
5/26/2026130.19132.44128.55129.4574,295128.54
5/22/2026132.13132.88129.99130.8594,195129.03
5/21/2026133.15134.78129.95132.68106,782130.84
5/20/2026130.56134.00130.56132.82113,828130.98
5/19/2026131.33132.34129.07129.8179,880128.01
5/18/2026130.08132.80128.85132.08107,201130.25
5/15/2026132.21133.32128.83130.1888,752128.37
5/14/2026133.38134.18128.78132.9196,741131.07
5/13/2026132.90134.60130.12132.40113,513130.56
5/12/2026126.34133.84126.34132.83116,242130.99
5/11/2026135.00135.06131.37133.3492,765131.49
5/08/2026133.15135.21132.85134.6397,144132.76
5/07/2026131.56132.70130.69132.27113,521130.44
5/06/2026128.31131.78126.72130.78153,611128.97
5/05/2026124.03128.41123.01127.51136,611125.74
5/04/2026119.88124.45119.88123.35173,698121.64