Danaos Corporation (DAC) Historical Stock Data
85.37 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DAC is down -0.01% a day on average. There have been 12 days where Danaos Corporation closed green and 18 days where DAC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 86.52 | 85.37 | ↓$1.15 (-1.33%) | 84.66 | 87.47 | 118.80K |
| 2024-11-19 | 86.00 | 86.33 | ↑$0.33 (0.38%) | 85.50 | 86.46 | 85.36K |
| 2024-11-18 | 86.00 | 86.39 | ↑$0.39 (0.45%) | 86.00 | 87.38 | 155.28K |
| 2024-11-15 | 86.17 | 85.76 | ↓$0.41 (-0.48%) | 84.64 | 86.50 | 104.05K |
| 2024-11-14 | 86.70 | 85.91 | ↓$0.79 (-0.91%) | 85.01 | 89.40 | 259.60K |
| 2024-11-13 | 82.64 | 86.03 | ↑$3.39 (4.10%) | 82.64 | 86.17 | 242.81K |
| 2024-11-12 | 80.36 | 82.69 | ↑$2.33 (2.90%) | 80.25 | 83.73 | 199.10K |
| 2024-11-11 | 81.60 | 81.11 | ↓$0.49 (-0.60%) | 80.80 | 82.21 | 139.54K |
| 2024-11-08 | 82.77 | 81.96 | ↓$0.81 (-0.98%) | 81.54 | 82.77 | 94.09K |
| 2024-11-07 | 82.23 | 82.97 | ↑$0.74 (0.90%) | 81.64 | 83.67 | 90.49K |
| 2024-11-06 | 82.24 | 82.10 | ↓$0.14 (-0.17%) | 80.33 | 82.24 | 100.13K |
| 2024-11-05 | 81.57 | 82.54 | ↑$0.97 (1.19%) | 81.57 | 83.00 | 51.65K |
| 2024-11-04 | 81.95 | 81.75 | ↓$0.20 (-0.24%) | 81.34 | 82.58 | 73.69K |
| 2024-11-01 | 82.55 | 81.95 | ↓$0.60 (-0.73%) | 81.77 | 83.76 | 83.66K |
| 2024-10-31 | 80.33 | 82.01 | ↑$1.68 (2.09%) | 80.12 | 82.14 | 75.71K |
| 2024-10-30 | 80.49 | 80.04 | ↓$0.45 (-0.56%) | 79.64 | 82.08 | 107.76K |
| 2024-10-29 | 81.45 | 81.11 | ↓$0.34 (-0.42%) | 80.78 | 81.98 | 57.91K |
| 2024-10-28 | 82.85 | 81.92 | ↓$0.93 (-1.12%) | 81.85 | 83.61 | 80.51K |
| 2024-10-25 | 82.72 | 82.84 | ↑$0.12 (0.15%) | 82.43 | 84.03 | 72.01K |
| 2024-10-24 | 82.42 | 82.08 | ↓$0.34 (-0.41%) | 81.26 | 82.42 | 106.31K |
| 2024-10-23 | 84.99 | 81.85 | ↓$3.14 (-3.69%) | 81.55 | 85.73 | 92.81K |
| 2024-10-22 | 85.39 | 85.28 | ↓$0.11 (-0.13%) | 85.05 | 85.79 | 87.08K |
| 2024-10-21 | 84.15 | 85.30 | ↑$1.15 (1.37%) | 83.79 | 85.65 | 132.06K |
| 2024-10-18 | 83.79 | 84.42 | ↑$0.63 (0.75%) | 83.20 | 84.68 | 97.73K |
| 2024-10-17 | 83.31 | 83.12 | ↓$0.19 (-0.23%) | 82.46 | 83.38 | 54.79K |
| 2024-10-16 | 83.02 | 83.58 | ↑$0.56 (0.67%) | 82.46 | 83.90 | 125.82K |
| 2024-10-15 | 84.80 | 82.47 | ↓$2.33 (-2.75%) | 82.40 | 84.80 | 180.40K |
| 2024-10-14 | 86.59 | 85.24 | ↓$1.35 (-1.56%) | 85.02 | 86.59 | 77.99K |
| 2024-10-11 | 87.28 | 86.96 | ↓$0.32 (-0.37%) | 86.60 | 87.62 | 72.22K |
| 2024-10-10 | 85.87 | 87.06 | ↑$1.19 (1.39%) | 85.68 | 88.06 | 103.31K |
Create an account or log in to view more rows.
$DAC good times
$DAC pressure
$DAC I hope I never have to work for anyone again after this
$DAC Burn burn burn
$DAC shorters eat my shit
$DAC Short again!! 😀 😀
$DAC BOUGHT TODAY!
$DAC might get a sell off today
$DAC Dip buyers are going to get wrecked
$DAC wtf is going on?