Skip to main content

Danaos Corporation (NY: DAC )

78.62 -0.89 (-1.12%)
Official Closing Price Updated: 7:00 PM EST, Feb 28, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2025 79.59 80.36 77.71 78.62 76,303 -0.89(-1.12%)
Feb 27, 2025 81.36 81.66 79.30 79.51 126,339 -2.25(-2.75%)
Feb 26, 2025 82.16 82.65 81.45 81.76 65,925 -0.05(-0.06%)
Feb 25, 2025 82.63 83.34 81.51 81.81 135,553 -0.86(-1.04%)
Feb 24, 2025 84.01 84.64 82.47 82.67 85,247 -2.05(-2.42%)
Feb 21, 2025 85.99 86.60 84.48 84.72 105,336 -1.01(-1.18%)
Feb 20, 2025 83.80 85.74 83.80 85.73 86,323 +1.96(+2.34%)
Feb 19, 2025 84.54 84.67 83.68 83.77 69,653 -0.97(-1.14%)
Feb 18, 2025 83.96 85.73 83.65 84.74 187,063 +0.77(+0.92%)
Feb 14, 2025 83.01 84.02 82.13 83.97 93,093 +1.45(+1.76%)
Feb 13, 2025 82.56 83.85 81.99 82.52 109,348 -0.38(-0.46%)
Feb 12, 2025 83.57 83.84 82.21 82.90 123,596 -1.25(-1.49%)
Feb 11, 2025 81.61 84.19 81.50 84.15 268,840 +3.20(+3.95%)
Feb 10, 2025 80.25 81.64 79.19 80.95 155,027 +0.92(+1.15%)
Feb 07, 2025 79.68 80.48 79.35 80.03 114,485 +0.43(+0.54%)
Feb 06, 2025 79.78 80.20 79.07 79.60 98,430 -0.19(-0.24%)
Feb 05, 2025 79.97 80.40 79.50 79.79 82,348 -0.36(-0.45%)
Feb 04, 2025 78.49 81.24 78.37 80.15 73,710 +1.67(+2.13%)
Feb 03, 2025 78.37 78.75 77.05 78.48 127,184 -0.75(-0.95%)
Jan 31, 2025 80.00 80.82 79.06 79.23 82,922 -0.60(-0.75%)
Jan 30, 2025 79.37 79.87 78.77 79.83 81,064 +1.04(+1.32%)
Jan 29, 2025 77.60 78.79 77.13 78.79 66,770 +1.37(+1.77%)
Jan 28, 2025 77.69 78.13 76.65 77.42 81,606 -0.40(-0.51%)
Jan 27, 2025 77.27 78.86 77.21 77.82 80,798 +0.36(+0.46%)
Jan 24, 2025 77.63 78.40 76.73 77.46 76,544 -0.09(-0.12%)
Jan 23, 2025 76.87 78.80 76.87 77.55 86,446 +0.84(+1.10%)
Jan 22, 2025 76.82 77.25 76.40 76.71 120,677 -0.46(-0.60%)
Jan 21, 2025 77.45 77.93 76.67 77.17 148,904 -0.29(-0.37%)
Jan 17, 2025 77.58 79.39 77.45 77.46 153,146 -0.49(-0.63%)
Jan 16, 2025 79.79 80.25 77.86 77.95 147,259 -2.16(-2.70%)
Jan 15, 2025 81.19 81.50 79.50 80.11 103,834 +0.18(+0.23%)
Jan 14, 2025 78.50 80.58 78.30 79.93 155,083 +1.63(+2.08%)
Jan 13, 2025 78.21 78.99 77.50 78.30 105,606 +0.09(+0.12%)
Jan 10, 2025 79.74 79.74 77.37 78.21 156,756 -1.53(-1.92%)
Jan 08, 2025 80.37 80.46 79.19 79.74 99,029 -0.74(-0.92%)
Jan 07, 2025 80.05 80.85 79.69 80.48 106,079 +1.00(+1.26%)
Jan 06, 2025 81.96 82.71 79.20 79.48 98,211 -2.06(-2.53%)
Jan 03, 2025 83.09 83.09 81.25 81.54 94,221 -1.36(-1.64%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.