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 |
| Jul 26, 2023 | $66.04 | $67.70 | $66.04 | $67.44 | 95 206 |
| Jul 25, 2023 | $67.23 | $67.98 | $66.06 | $66.31 | 89 314 |
| Jul 24, 2023 | $65.73 | $67.29 | $65.07 | $66.88 | 120 950 |
| Jul 21, 2023 | $66.63 | $66.65 | $65.11 | $65.83 | 130 984 |
| Jul 20, 2023 | $67.41 | $67.45 | $65.70 | $66.61 | 76 828 |
| Jul 19, 2023 | $67.19 | $68.00 | $66.50 | $67.38 | 102 825 |
| Jul 18, 2023 | $66.34 | $67.68 | $66.45 | $67.06 | 92 549 |
| Jul 17, 2023 | $65.95 | $66.49 | $64.05 | $66.31 | 158 073 |
| Jul 14, 2023 | $68.83 | $68.83 | $66.34 | $66.66 | 119 390 |
| Jul 13, 2023 | $68.75 | $69.09 | $67.37 | $68.87 | 88 044 |
| Jul 12, 2023 | $70.31 | $70.10 | $68.51 | $68.64 | 48 839 |
| Jul 11, 2023 | $69.40 | $70.56 | $69.10 | $69.52 | 126 628 |
| Jul 10, 2023 | $68.39 | $69.44 | $68.44 | $69.19 | 119 300 |
| Jul 07, 2023 | $68.09 | $69.01 | $67.73 | $68.29 | 118 427 |
| Jul 06, 2023 | $67.05 | $67.98 | $66.06 | $67.86 | 103 836 |
| Jul 05, 2023 | $68.10 | $68.82 | $67.57 | $67.82 | 103 632 |
| Jul 03, 2023 | $67.06 | $68.42 | $67.06 | $68.39 | 68 241 |
| Jun 30, 2023 | $67.14 | $67.43 | $66.00 | $66.79 | 115 207 |
| Jun 29, 2023 | $66.18 | $67.26 | $65.86 | $66.61 | 145 684 |
| Jun 28, 2023 | $67.00 | $67.10 | $66.01 | $66.17 | 152 344 |
| Jun 27, 2023 | $66.27 | $67.02 | $65.81 | $66.97 | 134 611 |
| Jun 26, 2023 | $66.47 | $66.99 | $65.60 | $66.25 | 94 963 |
| Jun 23, 2023 | $66.22 | $67.48 | $65.68 | $66.39 | 107 142 |
| Jun 22, 2023 | $66.50 | $67.70 | $66.06 | $66.85 | 149 905 |
| Jun 21, 2023 | $66.11 | $67.11 | $65.71 | $66.67 | 141 781 |
