Danaos Corporation (DAC) Historical Stock Data
74.28 ↑0.39 (0.53%)
As of April 23, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, DAC is up 0.07% 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 |
|---|---|---|---|---|---|---|
| 2024-04-22 | 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 |
| 2024-03-21 | 71.43 | 71.81 | ↑$0.38 (0.53%) | 71.18 | 72.20 | 95.12K |
| 2024-03-20 | 69.84 | 71.30 | ↑$1.46 (2.09%) | 69.33 | 71.64 | 149.04K |
| 2024-03-19 | 70.00 | 70.10 | ↑$0.10 (0.14%) | 69.63 | 70.25 | 74.37K |
| 2024-03-18 | 70.08 | 70.15 | ↑$0.07 (0.10%) | 69.46 | 70.53 | 81.99K |
| 2024-03-15 | 70.04 | 70.13 | ↑$0.09 (0.13%) | 69.68 | 70.80 | 96.92K |
| 2024-03-14 | 70.35 | 70.04 | ↓$0.31 (-0.44%) | 69.80 | 70.74 | 77.52K |
| 2024-03-13 | 71.57 | 70.81 | ↓$0.76 (-1.06%) | 70.70 | 71.68 | 74.02K |
| 2024-03-12 | 70.72 | 71.74 | ↑$1.02 (1.44%) | 70.54 | 71.77 | 83.58K |
| 2024-03-11 | 70.57 | 70.42 | ↓$0.15 (-0.21%) | 70.03 | 70.64 | 76.93K |
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