Skip to main content

Danaos Corporation (NY:DAC)

86.24 -1.24 (-1.42%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 87.02 87.49 86.13 86.24 85,465 -1.24(-1.42%)
Jun 27, 2025 87.25 88.80 87.11 87.48 100,750 +0.61(+0.70%)
Jun 26, 2025 87.52 88.27 85.86 86.87 64,359 -0.20(-0.23%)
Jun 25, 2025 85.94 87.61 85.90 87.07 119,858 +1.37(+1.60%)
Jun 24, 2025 85.76 86.81 84.50 85.70 116,813 -0.26(-0.30%)
Jun 23, 2025 87.36 87.44 85.62 85.96 100,846 -1.34(-1.53%)
Jun 20, 2025 87.85 87.91 86.16 87.30 138,314 -0.45(-0.51%)
Jun 18, 2025 86.78 88.28 86.67 87.75 73,243 +1.25(+1.45%)
Jun 17, 2025 86.22 87.12 85.48 86.50 123,017 +0.32(+0.37%)
Jun 16, 2025 89.53 90.28 85.58 86.18 225,917 -3.01(-3.37%)
Jun 13, 2025 86.86 89.44 86.11 89.19 87,618 +2.44(+2.81%)
Jun 12, 2025 85.70 87.10 85.46 86.75 79,990 +1.05(+1.23%)
Jun 11, 2025 85.82 86.84 85.06 85.70 111,413 +0.41(+0.48%)
Jun 10, 2025 86.00 86.29 84.86 85.29 97,038 -0.71(-0.83%)
Jun 09, 2025 86.70 86.99 85.93 86.00 109,452 -0.87(-1.00%)
Jun 06, 2025 86.20 87.25 84.68 86.87 89,926 +1.10(+1.28%)
Jun 05, 2025 85.10 86.50 84.59 85.77 154,638 +0.88(+1.04%)
Jun 04, 2025 84.70 86.58 84.37 84.89 60,795 +0.68(+0.81%)
Jun 03, 2025 84.71 84.87 82.88 84.21 75,882 -1.22(-1.43%)
Jun 02, 2025 85.55 85.88 84.56 85.43 164,177 +0.13(+0.15%)
May 30, 2025 84.25 85.89 83.80 85.30 96,999 +0.97(+1.15%)
May 29, 2025 84.18 84.99 83.46 84.33 79,796 +0.69(+0.82%)
May 28, 2025 83.95 84.40 83.39 83.64 51,441 -0.54(-0.64%)
May 27, 2025 84.24 85.32 83.67 84.18 66,498 -0.47(-0.56%)
May 23, 2025 82.75 84.65 82.75 84.65 64,531 +1.02(+1.22%)
May 22, 2025 84.00 84.50 82.85 83.63 73,781 -1.10(-1.30%)
May 21, 2025 85.00 85.75 84.56 84.73 67,448 -0.35(-0.41%)
May 20, 2025 86.71 86.71 84.61 85.08 46,455 -1.76(-2.03%)
May 19, 2025 86.54 87.48 86.06 86.84 47,524 +0.27(+0.31%)
May 16, 2025 86.06 86.75 85.32 86.57 58,215 +0.96(+1.12%)
May 15, 2025 85.07 86.23 84.65 85.61 91,859 +0.05(+0.06%)
May 14, 2025 84.71 88.68 84.55 85.56 138,063 -3.24(-3.65%)
May 13, 2025 87.15 89.50 87.15 88.80 136,990 +1.64(+1.88%)
May 12, 2025 85.74 88.17 85.56 87.16 194,456 +3.92(+4.71%)
May 09, 2025 83.79 84.00 82.66 83.24 45,070 -0.34(-0.41%)
May 08, 2025 81.55 83.76 81.47 83.58 61,102 +2.82(+3.49%)
May 07, 2025 80.71 81.34 80.29 80.76 36,794 -0.01(-0.01%)
May 06, 2025 82.05 82.62 80.73 80.77 67,905 -1.25(-1.52%)
May 05, 2025 81.80 83.02 81.15 82.02 45,942 -0.45(-0.55%)
May 02, 2025 81.50 82.78 80.82 82.47 53,989 +2.11(+2.63%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.