Danaos Corporation (DAC) Historical Stock Data
78.54 ↑1.99 (2.60%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, DAC is up 0.10% a day on average. There have been 15 days where Danaos Corporation closed green and 15 days where DAC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 77.54 | 78.54 | ↑$1.00 (1.29%) | 77.37 | 78.80 | 124.12K |
| 2024-05-02 | 76.88 | 76.55 | ↓$0.33 (-0.43%) | 76.50 | 77.29 | 53.36K |
| 2024-05-01 | 76.35 | 76.38 | ↑$0.03 (0.04%) | 75.90 | 76.75 | 54.24K |
| 2024-04-30 | 76.60 | 76.51 | ↓$0.09 (-0.12%) | 75.68 | 76.84 | 91.57K |
| 2024-04-29 | 75.97 | 77.09 | ↑$1.12 (1.47%) | 75.25 | 77.25 | 112.59K |
| 2024-04-26 | 74.36 | 75.21 | ↑$0.85 (1.14%) | 74.36 | 75.80 | 69.12K |
| 2024-04-25 | 73.58 | 73.98 | ↑$0.40 (0.54%) | 73.06 | 74.40 | 39.23K |
| 2024-04-24 | 74.60 | 73.91 | ↓$0.69 (-0.92%) | 73.63 | 74.86 | 81.98K |
| 2024-04-23 | 73.90 | 74.33 | ↑$0.43 (0.58%) | 73.89 | 74.91 | 90.02K |
| 2024-04-22 | 72.95 | 73.89 | ↑$0.94 (1.29%) | 72.72 | 74.00 | 81.51K |
| 2024-04-19 | 71.96 | 72.96 | ↑$1.00 (1.39%) | 71.85 | 72.97 | 86.41K |
| 2024-04-18 | 72.54 | 71.96 | ↓$0.58 (-0.80%) | 71.79 | 72.92 | 78.16K |
| 2024-04-17 | 72.47 | 72.07 | ↓$0.40 (-0.55%) | 71.92 | 72.80 | 74.20K |
| 2024-04-16 | 72.38 | 72.32 | ↓$0.06 (-0.08%) | 71.32 | 72.65 | 85.07K |
| 2024-04-15 | 72.58 | 72.38 | ↓$0.20 (-0.28%) | 72.15 | 73.29 | 78.44K |
| 2024-04-12 | 73.64 | 72.26 | ↓$1.38 (-1.87%) | 72.15 | 73.64 | 65.76K |
| 2024-04-11 | 73.59 | 73.60 | ↑$0.01 (0.01%) | 73.53 | 74.93 | 64.30K |
| 2024-04-10 | 73.26 | 73.14 | ↓$0.12 (-0.16%) | 72.75 | 73.96 | 105.97K |
| 2024-04-09 | 73.77 | 73.30 | ↓$0.47 (-0.64%) | 72.57 | 73.77 | 100.92K |
| 2024-04-08 | 73.67 | 73.67 | ↑$0.00 (0.00%) | 73.35 | 74.15 | 86.13K |
| 2024-04-05 | 74.00 | 73.90 | ↓$0.10 (-0.14%) | 73.40 | 74.07 | 62.77K |
| 2024-04-04 | 74.78 | 73.89 | ↓$0.89 (-1.19%) | 73.79 | 75.02 | 68.34K |
| 2024-04-03 | 72.49 | 74.65 | ↑$2.16 (2.98%) | 72.10 | 75.42 | 212.72K |
| 2024-04-02 | 72.70 | 72.04 | ↓$0.66 (-0.91%) | 71.92 | 72.70 | 73.19K |
| 2024-04-01 | 72.20 | 72.45 | ↑$0.25 (0.35%) | 72.15 | 72.98 | 54.53K |
| 2024-03-28 | 72.90 | 72.20 | ↓$0.70 (-0.96%) | 72.00 | 73.10 | 75.22K |
| 2024-03-27 | 72.27 | 72.53 | ↑$0.26 (0.36%) | 72.04 | 72.79 | 54.48K |
| 2024-03-26 | 71.83 | 71.97 | ↑$0.14 (0.19%) | 71.57 | 72.59 | 92.28K |
| 2024-03-25 | 71.55 | 72.02 | ↑$0.47 (0.66%) | 71.55 | 72.26 | 73.55K |
| 2024-03-22 | 71.74 | 71.55 | ↓$0.19 (-0.26%) | 71.34 | 72.07 | 62.15K |
Create an account or log in to view more rows.
$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?
$DAC more calls coming in
$DAC R-E-L-A-X Green is coming
$DAC Dip buyers are going to get wrecked
$DAC make it rain
let’s see some green