NYSE:DAC
Danaos Corp Stock Price (Quote)
$82.82
-0.0800 (-0.0965%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $71.32 | $84.84 | Friday, 10th May 2024 DAC stock ended at $82.82. This is 0.0965% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 3.40% from a day low at $82.05 to a day high of $84.84. |
| 90 days | $69.33 | $84.84 | |
| 52 weeks | $56.05 | $84.84 |
| Date | Open | High | Low | Close | Volume |
| Jan 24, 2024 | $76.59 | $78.00 | $75.65 | $77.03 | 110 955 |
| Jan 23, 2024 | $75.31 | $76.26 | $75.18 | $75.78 | 69 589 |
| Jan 22, 2024 | $75.45 | $76.17 | $75.18 | $75.37 | 148 211 |
| Jan 19, 2024 | $76.61 | $76.64 | $75.56 | $75.58 | 122 997 |
| Jan 18, 2024 | $76.15 | $76.73 | $75.00 | $76.63 | 130 930 |
| Jan 17, 2024 | $75.96 | $77.15 | $75.78 | $76.78 | 85 113 |
| Jan 16, 2024 | $76.71 | $77.05 | $75.91 | $76.55 | 71 301 |
| Jan 12, 2024 | $77.89 | $77.91 | $75.69 | $75.99 | 112 676 |
| Jan 11, 2024 | $76.32 | $76.52 | $75.15 | $76.14 | 88 399 |
| Jan 10, 2024 | $76.83 | $77.45 | $76.00 | $76.50 | 102 469 |
| Jan 09, 2024 | $77.52 | $77.82 | $74.51 | $76.55 | 209 163 |
| Jan 08, 2024 | $78.47 | $78.50 | $76.29 | $77.95 | 231 273 |
| Jan 05, 2024 | $77.78 | $80.39 | $77.42 | $79.37 | 238 754 |
| Jan 04, 2024 | $77.06 | $78.01 | $76.77 | $77.61 | 190 804 |
| Jan 03, 2024 | $74.40 | $76.67 | $74.03 | $76.32 | 138 279 |
| Jan 02, 2024 | $74.13 | $75.75 | $74.04 | $74.51 | 118 515 |
| Dec 29, 2023 | $73.81 | $74.14 | $72.84 | $74.06 | 153 014 |
| Dec 28, 2023 | $73.87 | $74.37 | $73.33 | $73.52 | 94 599 |
| Dec 27, 2023 | $73.92 | $74.31 | $73.12 | $73.77 | 67 465 |
| Dec 26, 2023 | $73.75 | $74.13 | $72.46 | $73.59 | 69 909 |
| Dec 22, 2023 | $73.53 | $74.78 | $73.53 | $73.85 | 120 243 |
| Dec 21, 2023 | $72.17 | $73.27 | $71.97 | $73.25 | 96 073 |
| Dec 20, 2023 | $71.59 | $73.10 | $71.58 | $71.70 | 88 368 |
| Dec 19, 2023 | $70.36 | $71.99 | $69.72 | $71.80 | 114 670 |
| Dec 18, 2023 | $72.00 | $72.62 | $70.51 | $70.62 | 201 760 |
