Danaos Corporation (DAC)
80.56
0.63 (0.79%)
At close: Jan 15, 2025, 9:47 AM
DAC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 78.50 | 80.58 | 78.30 | 79.93 | 1.63 | 2.08% | 155,123 |
| Jan 13, 2025 | 78.21 | 78.99 | 77.50 | 78.30 | 0.09 | 0.12% | 105,612 |
| Jan 10, 2025 | 79.74 | 79.74 | 77.37 | 78.21 | -1.53 | -1.92% | 156,800 |
| Jan 8, 2025 | 80.37 | 80.46 | 79.19 | 79.74 | -0.74 | -0.92% | 99,029 |
| Jan 7, 2025 | 80.05 | 80.85 | 79.69 | 80.48 | 1.00 | 1.26% | 106,100 |
| Jan 6, 2025 | 81.96 | 82.71 | 79.20 | 79.48 | -2.06 | -2.53% | 98,211 |
| Jan 3, 2025 | 83.09 | 83.09 | 81.25 | 81.54 | -1.36 | -1.64% | 94,221 |
| Jan 2, 2025 | 80.77 | 83.30 | 80.74 | 82.90 | 2.83 | 3.53% | 133,500 |
| Dec 31, 2024 | 78.84 | 80.14 | 78.72 | 80.07 | 1.23 | 1.56% | 122,037 |
| Dec 30, 2024 | 78.68 | 78.97 | 78.00 | 78.84 | -0.07 | -0.09% | 74,500 |
| Dec 27, 2024 | 79.01 | 79.75 | 78.58 | 78.91 | -0.30 | -0.38% | 73,200 |
| Dec 26, 2024 | 79.84 | 80.10 | 79.03 | 79.21 | -0.63 | -0.79% | 66,100 |
| Dec 24, 2024 | 79.55 | 80.93 | 79.41 | 79.84 | 0.42 | 0.53% | 79,117 |
| Dec 23, 2024 | 76.50 | 79.67 | 76.50 | 79.42 | 3.02 | 3.95% | 240,900 |
| Dec 20, 2024 | 76.06 | 77.58 | 75.52 | 76.40 | -0.19 | -0.25% | 130,600 |
| Dec 19, 2024 | 77.55 | 77.99 | 76.45 | 76.59 | -0.34 | -0.44% | 74,542 |
| Dec 18, 2024 | 77.56 | 78.16 | 76.69 | 76.93 | -0.37 | -0.48% | 90,800 |
| Dec 17, 2024 | 77.76 | 78.16 | 76.67 | 77.30 | -0.83 | -1.06% | 109,341 |
| Dec 16, 2024 | 79.22 | 79.67 | 77.84 | 78.13 | -1.08 | -1.36% | 148,459 |
| Dec 13, 2024 | 79.36 | 79.36 | 78.00 | 79.21 | 0.26 | 0.33% | 78,705 |
| Dec 12, 2024 | 78.63 | 79.56 | 77.93 | 78.95 | 0.10 | 0.13% | 65,700 |
| Dec 11, 2024 | 82.26 | 82.43 | 78.46 | 78.85 | -3.30 | -4.02% | 203,715 |
| Dec 10, 2024 | 82.00 | 82.65 | 81.38 | 82.15 | 0.16 | 0.20% | 126,768 |
| Dec 9, 2024 | 81.42 | 82.51 | 80.90 | 81.99 | 0.62 | 0.76% | 158,116 |
| Dec 6, 2024 | 80.88 | 81.80 | 80.72 | 81.37 | 0.22 | 0.27% | 245,512 |
| Dec 5, 2024 | 81.00 | 82.50 | 81.00 | 81.15 | 0.40 | 0.50% | 96,200 |
| Dec 4, 2024 | 82.40 | 82.83 | 80.17 | 80.75 | -1.27 | -1.55% | 121,100 |
| Dec 3, 2024 | 80.84 | 83.74 | 80.84 | 82.02 | 1.68 | 2.09% | 176,100 |
| Dec 2, 2024 | 79.50 | 81.05 | 79.43 | 80.34 | 0.96 | 1.21% | 182,000 |
| Nov 29, 2024 | 79.29 | 80.17 | 79.21 | 79.38 | 0.37 | 0.47% | 44,308 |
| Nov 27, 2024 | 79.22 | 79.88 | 78.25 | 79.01 | -0.21 | -0.27% | 146,600 |
| Nov 26, 2024 | 81.00 | 81.77 | 78.77 | 79.22 | -1.64 | -2.03% | 198,000 |
| Nov 25, 2024 | 84.77 | 85.18 | 80.83 | 80.86 | -5.05 | -5.88% | 254,033 |
| Nov 22, 2024 | 84.29 | 86.19 | 84.00 | 85.91 | 1.30 | 1.54% | 82,700 |
| Nov 21, 2024 | 84.79 | 84.89 | 83.02 | 84.61 | -0.76 | -0.89% | 103,200 |
| Nov 20, 2024 | 86.52 | 87.47 | 84.66 | 85.37 | -0.96 | -1.11% | 118,804 |
| Nov 19, 2024 | 86.00 | 86.46 | 85.50 | 86.33 | -0.06 | -0.07% | 85,400 |
| Nov 18, 2024 | 86.00 | 87.38 | 86.00 | 86.39 | 0.63 | 0.73% | 155,300 |
| Nov 15, 2024 | 86.17 | 86.50 | 84.64 | 85.76 | -0.15 | -0.17% | 104,045 |
| Nov 14, 2024 | 86.70 | 89.40 | 85.01 | 85.91 | -0.12 | -0.14% | 259,669 |
| Nov 13, 2024 | 82.64 | 86.17 | 82.64 | 86.03 | 3.34 | 4.04% | 242,805 |
| Nov 12, 2024 | 80.36 | 83.73 | 80.25 | 82.69 | 1.58 | 1.95% | 199,103 |
| Nov 11, 2024 | 81.60 | 82.21 | 80.80 | 81.11 | -0.85 | -1.04% | 139,573 |
| Nov 8, 2024 | 82.77 | 82.77 | 81.54 | 81.96 | -1.01 | -1.22% | 94,093 |
| Nov 7, 2024 | 82.23 | 83.67 | 81.64 | 82.97 | 0.87 | 1.06% | 90,500 |
| Nov 6, 2024 | 82.24 | 82.24 | 80.33 | 82.10 | -0.44 | -0.53% | 100,130 |
| Nov 5, 2024 | 81.57 | 83.00 | 81.57 | 82.54 | 0.79 | 0.97% | 51,700 |
| Nov 4, 2024 | 81.95 | 82.58 | 81.34 | 81.75 | -0.20 | -0.24% | 73,700 |
| Nov 1, 2024 | 82.55 | 83.76 | 81.77 | 81.95 | -0.06 | -0.07% | 83,700 |
| Oct 31, 2024 | 80.33 | 82.14 | 80.12 | 82.01 | 1.97 | 2.46% | 75,713 |