1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NYSE
  6. Danaos Corp (DAC)
  7. Historical

DAC

Danaos Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Danaos Corp DAC NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.12 0.17% 69.99 20:00:00
Open Price Low Price High Price Close Price Prev Close
70.32 69.715 72.14 70.05 69.87
more quote information »

DAC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week74.7575.3568.4071.50400,667-4.76-6.37%
1 Month82.4883.8668.0075.30407,810-12.49-15.14%
3 Months69.3289.413563.0876.59355,7770.670.97%
6 Months54.0089.413546.6569.07405,98715.9929.61%
1 Year8.7289.41357.9047.10476,18761.27702.64%
3 Years1.0789.41350.563534.57227,37468.926,441.12%
5 Years2.3889.41350.563528.24169,76367.612,840.76%

DAC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 15 2021 70.05 0.18 0.26% 70.32 72.14 69.715 336,022
Oct 14 2021 69.87 -1.89 -2.63% 72.01 73.00 68.40 554,603
Oct 13 2021 71.76 -1.49 -2.03% 73.42 73.64 70.34 316,617
Oct 12 2021 73.25 2.33 3.29% 71.70 74.50 71.355 378,562
Oct 11 2021 70.92 -1.31 -1.81% 71.17 73.6599 70.5101 294,908
Oct 08 2021 72.23 -1.86 -2.51% 74.75 75.35 69.50 458,643
Oct 07 2021 74.09 -0.64 -0.86% 75.34 77.82 72.85 285,449
Oct 06 2021 74.73 1.27 1.73% 71.63 75.655 71.425 307,849
Oct 05 2021 73.46 2.57 3.63% 72.29 75.49 70.71 514,367
Oct 04 2021 70.89 -10.99 -13.42% 81.43 81.43 68.00 1,520,616
Oct 01 2021 81.88 -0.02 -0.02% 82.27 83.86 81.22 211,928
Sep 30 2021 81.90 0.45 0.55% 81.45 82.70 80.00 253,478
Sep 29 2021 81.45 -0.41 -0.5% 82.50 82.5751 79.50 232,606
Sep 28 2021 81.86 0.15 0.18% 82.78 83.4799 78.395 344,651
Sep 27 2021 81.71 3.04 3.86% 78.18 83.2999 77.90 707,469
Sep 24 2021 78.67 -1.21 -1.51% 79.00 80.62 78.50 161,472
Sep 23 2021 79.88 2.01 2.58% 78.76 81.25 78.11 243,164
Sep 22 2021 77.87 1.70 2.23% 77.85 79.1799 77.04 244,805
Sep 21 2021 76.17 -0.33 -0.43% 78.18 78.40 75.80 252,022
Sep 20 2021 76.50 -4.80 -5.9% 77.01 78.47 73.27 685,699
Sep 17 2021 81.30 -1.84 -2.21% 82.48 83.78 80.30 187,298
See More Historical Prices »


Your Recent History
NYSE
DAC
Danaos
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.