Danaos Corporation (DAC) Historical Stock Data
76.40 ↓0.19 (-0.25%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DAC is down -0.23% a day on average. There have been 14 days where Danaos Corporation closed green and 16 days where DAC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 76.06 | 76.40 | ↑$0.34 (0.45%) | 75.52 | 77.58 | 130.60K |
| 2024-12-19 | 77.55 | 76.59 | ↓$0.96 (-1.24%) | 76.45 | 77.99 | 74.54K |
| 2024-12-18 | 77.56 | 76.93 | ↓$0.63 (-0.81%) | 76.70 | 78.16 | 90.79K |
| 2024-12-17 | 77.76 | 77.30 | ↓$0.46 (-0.59%) | 76.67 | 78.16 | 109.34K |
| 2024-12-16 | 79.22 | 78.13 | ↓$1.09 (-1.38%) | 77.84 | 79.67 | 148.43K |
| 2024-12-13 | 79.36 | 79.21 | ↓$0.15 (-0.19%) | 78.00 | 79.36 | 78.70K |
| 2024-12-12 | 78.63 | 78.95 | ↑$0.32 (0.41%) | 77.93 | 79.56 | 65.70K |
| 2024-12-11 | 82.26 | 78.85 | ↓$3.41 (-4.15%) | 78.46 | 82.43 | 203.70K |
| 2024-12-10 | 82.00 | 82.15 | ↑$0.15 (0.18%) | 81.38 | 82.65 | 126.77K |
| 2024-12-09 | 81.42 | 81.99 | ↑$0.57 (0.70%) | 80.90 | 82.51 | 158.12K |
| 2024-12-06 | 80.88 | 81.37 | ↑$0.49 (0.61%) | 80.72 | 81.80 | 245.51K |
| 2024-12-05 | 81.00 | 81.15 | ↑$0.15 (0.19%) | 81.00 | 82.50 | 96.20K |
| 2024-12-04 | 82.40 | 80.75 | ↓$1.65 (-2.00%) | 80.17 | 82.83 | 121.08K |
| 2024-12-03 | 80.84 | 82.02 | ↑$1.18 (1.46%) | 80.84 | 83.74 | 176.09K |
| 2024-12-02 | 79.50 | 80.34 | ↑$0.84 (1.06%) | 79.43 | 81.05 | 182K |
| 2024-11-29 | 79.29 | 79.38 | ↑$0.09 (0.11%) | 79.21 | 80.17 | 44.31K |
| 2024-11-27 | 79.22 | 79.01 | ↓$0.21 (-0.27%) | 78.25 | 79.88 | 146.55K |
| 2024-11-26 | 81.00 | 79.22 | ↓$1.78 (-2.20%) | 78.77 | 81.77 | 198K |
| 2024-11-25 | 84.77 | 80.86 | ↓$3.91 (-4.61%) | 80.83 | 85.18 | 254.01K |
| 2024-11-22 | 84.29 | 85.91 | ↑$1.62 (1.92%) | 84.00 | 86.19 | 82.69K |
| 2024-11-21 | 84.79 | 84.61 | ↓$0.18 (-0.21%) | 83.02 | 84.89 | 103.18K |
| 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 |
Create an account or log in to view more rows.
$DAC just added more
$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