Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	75.96	76.20	75.04	75.87	92,345	-0.58(-0.75%)
Apr 29, 2024	75.33	76.60	74.62	76.44	113,542	+1.86(+2.50%)
Apr 26, 2024	73.74	75.16	73.74	74.58	69,704	+1.22(+1.66%)
Apr 25, 2024	72.96	73.78	72.45	73.36	39,562	+0.07(+0.09%)
Apr 24, 2024	73.97	74.24	73.01	73.29	82,671	-0.42(-0.57%)
Apr 23, 2024	73.28	74.28	73.27	73.71	90,785	+0.44(+0.60%)
Apr 22, 2024	72.34	73.38	72.11	73.27	82,195	+0.92(+1.27%)
Apr 19, 2024	71.36	72.36	71.24	72.35	87,137	+0.99(+1.39%)
Apr 18, 2024	71.93	72.31	71.19	71.36	78,822	-0.11(-0.15%)
Apr 17, 2024	71.86	72.19	71.32	71.47	74,829	-0.25(-0.35%)
Apr 16, 2024	71.77	72.04	70.72	71.71	85,790	-0.06(-0.08%)
Apr 15, 2024	71.97	72.67	71.54	71.77	79,099	+0.12(+0.17%)
Apr 12, 2024	73.02	73.02	71.54	71.65	66,363	-1.33(-1.82%)
Apr 11, 2024	72.97	74.30	72.91	72.98	64,846	+0.46(+0.63%)
Apr 10, 2024	72.65	73.34	72.14	72.53	106,869	-0.16(-0.22%)
Apr 09, 2024	73.15	73.15	71.96	72.68	101,775	-0.37(-0.50%)
Apr 08, 2024	73.05	73.53	72.73	73.05	86,858	-0.23(-0.31%)
Apr 05, 2024	73.38	73.45	72.78	73.28	63,303	+0.01(+0.01%)
Apr 04, 2024	74.15	74.39	73.17	73.27	68,920	-0.75(-1.02%)
Apr 03, 2024	71.88	74.79	71.50	74.02	214,517	+2.59(+3.62%)
Apr 02, 2024	72.09	72.09	71.31	71.44	73,813	-0.41(-0.57%)
Apr 01, 2024	71.59	72.37	71.54	71.84	54,987	+0.25(+0.35%)
Mar 28, 2024	72.29	72.49	71.40	71.59	75,855	-0.33(-0.45%)
Mar 27, 2024	71.66	72.18	71.66	71.92	54,944	+0.56(+0.78%)
Mar 26, 2024	71.23	71.98	70.97	71.37	93,064	-0.05(-0.07%)
Mar 25, 2024	70.95	71.65	70.95	71.42	74,175	+0.47(+0.66%)
Mar 22, 2024	71.14	71.47	70.74	70.95	62,672	-0.26(-0.36%)
Mar 21, 2024	70.83	71.59	70.58	71.21	95,922	+0.51(+0.72%)
Mar 20, 2024	69.25	71.04	68.75	70.70	150,195	+1.19(+1.71%)
Mar 19, 2024	69.41	69.66	69.05	69.51	75,001	-0.05(-0.07%)
Mar 18, 2024	69.49	69.94	68.88	69.56	82,680	+0.02(+0.03%)
Mar 15, 2024	69.45	70.21	69.09	69.54	97,736	+0.09(+0.13%)
Mar 14, 2024	69.76	70.15	69.21	69.45	78,179	-0.76(-1.09%)
Mar 13, 2024	70.97	71.08	70.11	70.22	74,641	-0.92(-1.30%)
Mar 12, 2024	70.13	71.17	69.94	71.14	84,283	+1.31(+1.87%)
Mar 11, 2024	69.98	70.05	69.44	69.83	77,578	-0.18(-0.25%)
Mar 08, 2024	70.56	71.33	69.81	70.01	119,945	-0.84(-1.19%)
Mar 07, 2024	70.55	71.38	70.49	70.85	80,957	+0.02(+0.03%)
Mar 06, 2024	69.02	71.15	69.02	70.83	103,115	+1.79(+2.60%)
Mar 05, 2024	69.15	70.58	68.95	69.04	98,505	-0.13(-0.19%)
Mar 04, 2024	71.85	71.85	69.04	69.16	157,521	-2.69(-3.74%)
Mar 01, 2024	71.56	72.19	71.53	71.85	132,558	+0.51(+0.71%)
Feb 29, 2024	71.51	72.33	71.04	71.35	98,388	-0.27(-0.37%)
Feb 28, 2024	72.05	72.95	71.50	71.61	57,208	-0.56(-0.77%)
Feb 27, 2024	71.35	72.83	71.35	72.17	78,713	+0.82(+1.15%)
Feb 26, 2024	72.04	72.04	70.86	71.35	73,931	-0.64(-0.89%)
Feb 23, 2024	71.11	72.11	70.63	71.98	81,561	+1.07(+1.51%)
Feb 22, 2024	70.91	71.44	70.37	70.91	97,933	+0.03(+0.04%)
Feb 21, 2024	69.81	71.09	69.13	70.89	106,970	+1.39(+2.00%)
Feb 20, 2024	70.26	70.26	68.75	69.49	123,130	-0.79(-1.13%)
Feb 16, 2024	70.65	71.10	69.91	70.29	108,934	-0.36(-0.51%)
Feb 15, 2024	70.96	71.44	70.28	70.65	131,200	-0.52(-0.73%)
Feb 14, 2024	71.25	73.50	70.63	71.17	193,502	-2.82(-3.82%)
Feb 13, 2024	74.52	74.97	73.53	73.99	112,197	-0.60(-0.80%)
Feb 12, 2024	73.52	75.02	73.52	74.59	100,707	+1.69(+2.31%)
Feb 09, 2024	72.88	73.01	72.41	72.91	58,349	+0.32(+0.45%)
Feb 08, 2024	72.94	72.94	71.37	72.58	153,762	-1.17(-1.58%)
Feb 07, 2024	72.23	73.88	72.23	73.75	86,174	+1.25(+1.72%)
Feb 06, 2024	73.10	74.00	72.41	72.50	163,961	-0.43(-0.59%)
Feb 05, 2024	72.62	73.40	72.07	72.94	64,636	+0.07(+0.09%)
Feb 02, 2024	74.50	74.50	72.84	72.87	98,556	-1.32(-1.78%)
Feb 01, 2024	75.29	75.95	71.86	74.19	179,263	-0.62(-0.83%)
Jan 31, 2024	76.50	76.74	74.81	74.81	97,320	-1.40(-1.84%)
Jan 30, 2024	74.73	76.42	74.72	76.21	98,065	+1.29(+1.73%)
Jan 29, 2024	75.81	76.14	74.68	74.92	62,635	-0.73(-0.96%)
Jan 26, 2024	75.38	75.72	74.46	75.64	77,370	+0.16(+0.21%)
Jan 25, 2024	75.76	75.86	74.26	75.48	80,434	-0.06(-0.08%)
Jan 24, 2024	75.11	76.50	74.19	75.54	113,592	+1.23(+1.65%)
Jan 23, 2024	73.86	74.79	73.73	74.32	71,017	+0.40(+0.54%)
Jan 22, 2024	73.99	74.70	73.72	73.92	151,701	-0.21(-0.28%)
Jan 19, 2024	75.13	75.21	74.10	74.12	125,440	-1.03(-1.37%)
Jan 18, 2024	74.68	75.27	73.55	75.15	133,506	-0.15(-0.20%)
Jan 17, 2024	74.49	75.66	74.32	75.30	89,657	+0.23(+0.30%)
Jan 16, 2024	75.23	75.56	74.45	75.07	73,026	+0.55(+0.74%)
Jan 12, 2024	76.39	76.41	74.23	74.52	115,230	-0.15(-0.20%)
Jan 11, 2024	74.85	75.04	73.70	74.67	92,962	-0.35(-0.47%)
Jan 10, 2024	75.35	75.96	74.53	75.02	107,445	-0.05(-0.07%)
Jan 09, 2024	76.02	76.32	73.07	75.07	213,278	-1.37(-1.80%)
Jan 08, 2024	76.96	77.06	74.82	76.45	235,834	-1.39(-1.79%)
Jan 05, 2024	76.28	78.84	75.93	77.84	243,600	+1.73(+2.27%)
Jan 04, 2024	75.57	76.50	75.29	76.11	194,558	+1.27(+1.69%)
Jan 03, 2024	72.96	75.19	72.60	74.85	141,431	+1.78(+2.43%)
Jan 02, 2024	72.70	74.29	72.57	73.07	120,846	+0.44(+0.61%)
Dec 29, 2023	72.39	72.71	71.43	72.63	156,361	+0.53(+0.73%)
Dec 28, 2023	72.44	72.94	71.92	72.10	99,725	-0.25(-0.34%)
Dec 27, 2023	72.49	72.88	71.71	72.35	68,810	+0.18(+0.24%)
Dec 26, 2023	72.33	72.73	71.00	72.17	71,462	-0.25(-0.35%)
Dec 22, 2023	72.11	73.34	72.11	72.42	122,608	+0.59(+0.82%)
Dec 21, 2023	70.78	71.89	70.32	71.84	97,969	+1.52(+2.16%)
Dec 20, 2023	70.21	71.69	70.19	70.32	94,817	-0.10(-0.14%)
Dec 19, 2023	69.00	70.60	68.37	70.41	117,103	+1.16(+1.67%)
Dec 18, 2023	70.61	71.36	69.15	69.26	205,731	-0.26(-0.38%)
Dec 15, 2023	67.28	69.99	67.28	69.52	256,114	+2.50(+3.73%)
Dec 14, 2023	66.51	67.85	66.48	67.02	163,328	+0.61(+0.92%)
Dec 13, 2023	65.93	66.76	65.16	66.41	91,907	+0.58(+0.88%)
Dec 12, 2023	65.92	66.39	65.52	65.83	76,119	-0.01(-0.01%)
Dec 11, 2023	66.59	67.03	65.81	65.84	103,322	-0.98(-1.47%)
Dec 08, 2023	66.77	68.11	66.57	66.83	66,566	+0.24(+0.35%)
Dec 07, 2023	67.86	68.05	66.55	66.59	138,758	-1.02(-1.51%)
Dec 06, 2023	68.29	68.81	67.01	67.61	110,240	-0.64(-0.93%)
Dec 05, 2023	70.03	70.21	68.17	68.25	82,534	-1.81(-2.59%)
Dec 04, 2023	69.78	70.51	69.48	70.06	99,387	-0.04(-0.06%)
Dec 01, 2023	69.04	70.10	68.60	70.10	133,238	+1.10(+1.59%)
Nov 30, 2023	67.45	69.20	66.96	69.00	162,270	+1.63(+2.42%)
Nov 29, 2023	68.06	68.39	66.83	67.37	97,670	-0.61(-0.89%)
Nov 28, 2023	67.95	68.53	67.37	67.98	94,300	-0.14(-0.20%)
Nov 27, 2023	67.65	68.40	67.65	68.12	99,022	+0.11(+0.16%)
Nov 24, 2023	67.89	68.66	67.87	68.01	41,736	+0.48(+0.71%)
Nov 22, 2023	67.37	67.71	66.59	67.53	88,558	+0.40(+0.59%)
Nov 21, 2023	66.70	67.27	66.59	67.13	86,266	+0.43(+0.64%)
Nov 20, 2023	66.78	67.11	66.23	66.71	128,195	+0.51(+0.78%)
Nov 17, 2023	66.61	66.84	65.99	66.19	176,093	+1.06(+1.62%)
Nov 16, 2023	66.59	66.82	65.02	65.14	91,451	-1.52(-2.28%)
Nov 15, 2023	65.25	67.30	65.14	66.66	205,212	+1.28(+1.96%)
Nov 14, 2023	63.98	65.68	62.97	65.38	287,741	+3.97(+6.47%)
Nov 13, 2023	61.21	61.62	60.69	61.40	145,195	-0.06(-0.09%)
Nov 10, 2023	61.52	61.80	60.72	61.46	112,159	-0.19(-0.31%)
Nov 09, 2023	61.18	62.67	61.18	61.66	109,762	+0.48(+0.78%)
Nov 08, 2023	62.81	63.00	60.46	61.18	174,628	-1.86(-2.95%)
Nov 07, 2023	63.01	63.44	62.34	63.04	100,035	-0.57(-0.90%)
Nov 06, 2023	64.17	64.63	63.30	63.61	132,464	-0.84(-1.31%)
Nov 03, 2023	65.15	65.41	64.27	64.46	77,239	-0.94(-1.44%)
Nov 02, 2023	64.35	65.66	64.18	65.40	91,621	+1.19(+1.86%)
Nov 01, 2023	64.24	64.35	63.56	64.21	72,080	-0.03(-0.05%)
Oct 31, 2023	64.86	65.37	63.95	64.24	58,453	-0.54(-0.84%)
Oct 30, 2023	63.83	64.88	63.23	64.78	108,420	+1.00(+1.57%)
Oct 27, 2023	63.77	64.37	63.59	63.78	57,345	-0.05(-0.08%)
Oct 26, 2023	63.97	64.27	63.30	63.83	48,541	-0.15(-0.23%)
Oct 25, 2023	63.93	64.63	63.24	63.97	85,943	-0.33(-0.51%)
Oct 24, 2023	64.29	64.74	63.93	64.30	65,300	+0.47(+0.73%)
Oct 23, 2023	63.43	64.41	62.72	63.84	85,896	+0.10(+0.15%)
Oct 20, 2023	63.79	64.28	63.62	63.74	66,095	+0.10(+0.15%)
Oct 19, 2023	64.02	64.22	63.46	63.64	90,592	-0.38(-0.59%)
Oct 18, 2023	63.71	64.10	63.22	64.02	104,504	+0.03(+0.05%)
Oct 17, 2023	63.56	64.71	63.54	63.99	75,112	+0.15(+0.23%)
Oct 16, 2023	64.43	64.73	63.74	63.85	81,246	-0.34(-0.53%)
Oct 13, 2023	64.50	65.11	63.61	64.19	78,792	+0.05(+0.08%)
Oct 12, 2023	64.91	64.91	63.60	64.14	57,155	-0.45(-0.69%)
Oct 11, 2023	65.33	65.48	64.53	64.58	68,638	-0.72(-1.10%)
Oct 10, 2023	65.21	65.92	65.21	65.30	89,250	+0.18(+0.28%)
Oct 09, 2023	64.26	65.67	64.26	65.12	113,817	+0.76(+1.17%)
Oct 06, 2023	64.03	64.51	63.51	64.36	99,591	+0.24(+0.38%)
Oct 05, 2023	62.54	64.38	62.38	64.12	152,680	+1.51(+2.42%)
Oct 04, 2023	63.15	63.15	61.92	62.61	145,709	-0.74(-1.16%)
Oct 03, 2023	63.39	63.61	62.82	63.34	87,944	-0.55(-0.86%)
Oct 02, 2023	64.28	64.84	63.82	63.90	83,482	-0.30(-0.47%)
Sep 29, 2023	64.02	64.57	63.81	64.20	77,125	+0.40(+0.62%)
Sep 28, 2023	64.46	64.75	63.78	63.80	72,739	-0.69(-1.07%)
Sep 27, 2023	64.77	64.94	63.67	64.49	98,983	+0.24(+0.38%)
Sep 26, 2023	63.79	64.56	63.75	64.24	70,011	+0.26(+0.41%)
Sep 25, 2023	63.98	64.32	63.88	63.98	74,304	-0.27(-0.42%)
Sep 22, 2023	64.11	64.77	63.71	64.25	68,718	+0.23(+0.36%)
Sep 21, 2023	63.03	64.15	62.59	64.02	146,303	+1.11(+1.77%)
Sep 20, 2023	62.73	63.64	62.68	62.91	134,408	+0.45(+0.71%)
Sep 19, 2023	62.71	63.61	62.36	62.46	100,086	+0.06(+0.09%)
Sep 18, 2023	62.12	62.71	61.70	62.40	98,190	+0.31(+0.50%)
Sep 15, 2023	62.48	62.80	61.84	62.09	88,777	-0.44(-0.70%)
Sep 14, 2023	62.69	63.32	62.41	62.53	83,851	+0.22(+0.36%)
Sep 13, 2023	62.44	63.13	62.06	62.31	86,837	+0.02(+0.03%)
Sep 12, 2023	63.42	63.79	61.97	62.29	110,868	-0.84(-1.34%)
Sep 11, 2023	63.19	64.02	63.03	63.13	69,248	-0.06(-0.09%)
Sep 08, 2023	61.91	63.58	61.84	63.19	91,961	+1.13(+1.83%)
Sep 07, 2023	62.28	62.88	61.43	62.05	83,594	-0.56(-0.90%)
Sep 06, 2023	62.42	63.61	61.84	62.62	124,592	+0.21(+0.34%)
Sep 05, 2023	64.76	64.77	61.63	62.40	203,823	-2.93(-4.48%)
Sep 01, 2023	65.27	65.69	64.99	65.33	54,885	+0.26(+0.40%)
Aug 31, 2023	65.26	65.48	64.54	65.07	58,989	-0.24(-0.37%)
Aug 30, 2023	64.83	65.55	64.83	65.31	51,614	+0.30(+0.46%)
Aug 29, 2023	64.19	65.20	64.19	65.01	50,923	+1.17(+1.84%)
Aug 28, 2023	64.66	65.14	63.45	63.84	63,175	-0.48(-0.74%)
Aug 25, 2023	64.03	64.88	63.70	64.31	81,802	+0.27(+0.42%)
Aug 24, 2023	65.42	65.81	63.43	64.04	130,461	-1.66(-2.52%)
Aug 23, 2023	65.29	66.02	64.24	65.70	137,419	+0.41(+0.62%)
Aug 22, 2023	67.09	67.10	65.29	65.29	138,663	-1.48(-2.22%)
Aug 21, 2023	66.64	67.23	66.46	66.78	102,935	+0.19(+0.29%)
Aug 18, 2023	66.10	67.31	65.57	66.58	73,359	-0.24(-0.36%)
Aug 17, 2023	67.28	67.94	66.55	66.82	63,353	-0.05(-0.07%)
Aug 16, 2023	66.57	67.67	66.39	66.87	187,569	+0.22(+0.33%)
Aug 15, 2023	65.93	66.86	65.93	66.65	61,576	+0.34(+0.51%)
Aug 14, 2023	66.73	66.73	65.50	66.31	62,736	-0.42(-0.63%)
Aug 11, 2023	66.84	67.54	66.45	66.74	49,287	-0.37(-0.56%)
Aug 10, 2023	67.50	67.50	66.42	67.11	85,252	-0.02(-0.03%)
Aug 09, 2023	67.13	67.67	66.44	67.13	113,760	+0.08(+0.11%)
Aug 08, 2023	64.59	67.59	64.18	67.05	185,979	+1.68(+2.57%)
Aug 07, 2023	67.12	67.12	63.98	65.38	225,217	+0.04(+0.06%)
Aug 04, 2023	66.11	66.66	65.08	65.34	115,408	-0.87(-1.32%)
Aug 03, 2023	65.21	66.31	65.21	66.21	101,112	+0.73(+1.11%)
Aug 02, 2023	66.34	66.34	64.49	65.48	133,285	-1.18(-1.77%)
Aug 01, 2023	67.23	67.36	65.65	66.66	59,637	-0.87(-1.29%)
Jul 31, 2023	68.57	68.71	67.29	67.53	95,793	-0.74(-1.08%)
Jul 28, 2023	64.95	68.35	64.89	68.27	160,934	+3.83(+5.94%)
Jul 27, 2023	65.02	65.59	64.34	64.44	109,333	-0.23(-0.36%)
Jul 26, 2023	63.33	64.92	63.33	64.67	99,327	+1.08(+1.70%)
Jul 25, 2023	64.47	65.19	63.35	63.59	93,132	-0.55(-0.85%)
Jul 24, 2023	63.04	64.55	62.40	64.14	126,128	+1.01(+1.59%)
Jul 21, 2023	63.90	63.91	62.44	63.13	136,957	-0.75(-1.17%)
Jul 20, 2023	64.65	64.68	63.01	63.88	83,070	-0.74(-1.14%)
Jul 19, 2023	64.44	65.21	63.77	64.62	107,710	+0.31(+0.48%)
Jul 18, 2023	63.62	64.91	63.53	64.31	96,617	+0.72(+1.13%)
Jul 17, 2023	63.25	63.76	61.42	63.59	165,488	-0.34(-0.52%)
Jul 14, 2023	66.01	66.01	63.62	63.93	124,516	-2.12(-3.21%)
Jul 13, 2023	65.93	66.26	64.61	66.05	95,239	+0.22(+0.33%)
Jul 12, 2023	67.43	67.43	65.70	65.83	54,437	-0.84(-1.27%)
Jul 11, 2023	66.55	67.67	66.27	66.67	134,747	+0.32(+0.48%)
Jul 10, 2023	65.59	66.64	65.55	66.35	124,401	+0.86(+1.32%)
Jul 07, 2023	65.30	66.18	64.95	65.49	124,021	+0.41(+0.63%)
Jul 06, 2023	64.30	65.23	63.35	65.08	108,288	+0.04(+0.06%)
Jul 05, 2023	65.31	66.13	64.59	65.04	111,150	-0.55(-0.83%)
Jul 03, 2023	64.31	65.61	64.31	65.59	73,084	+1.53(+2.40%)
Jun 30, 2023	64.39	64.67	63.29	64.05	125,116	+0.17(+0.27%)
Jun 29, 2023	63.47	64.50	63.16	63.88	152,510	+0.42(+0.67%)
Jun 28, 2023	64.25	64.35	63.30	63.46	159,543	-0.77(-1.19%)
Jun 27, 2023	63.55	64.26	63.11	64.22	140,366	+0.69(+1.09%)
Jun 26, 2023	63.74	64.24	62.91	63.53	99,064	-0.13(-0.21%)
Jun 23, 2023	63.51	64.75	62.99	63.67	116,355	-0.44(-0.69%)
Jun 22, 2023	63.77	64.92	63.35	64.11	156,880	+0.17(+0.27%)
Jun 21, 2023	63.40	64.35	63.02	63.94	152,176	+0.25(+0.39%)
Jun 20, 2023	62.54	63.84	62.11	63.69	181,329	+1.04(+1.65%)
Jun 16, 2023	63.50	63.50	62.23	62.65	180,467	-0.64(-1.02%)
Jun 15, 2023	62.20	63.63	62.08	63.29	158,047	+9.43(+17.50%)
May 08, 2023	53.76	54.14	53.44	53.87	74,211	+0.39(+0.73%)
May 05, 2023	51.54	53.87	51.54	53.48	159,766	+1.94(+3.76%)
May 04, 2023	51.90	52.24	51.00	51.54	173,351	-0.91(-1.73%)
May 03, 2023	53.20	53.30	52.29	52.45	137,917	-0.76(-1.42%)
May 02, 2023	53.55	53.55	51.77	53.20	155,610	-0.63(-1.18%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Danaos Corporation (NY: DAC )

Historical Prices

Sections

Services

The Daily Press

Saint Marys, PA (15857)

Today

Tonight

Danaos Corporation (NY: DAC )

Historical Prices

Sections

Services

The Daily Press