DAC

Danaos Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Danaos Corp DAC NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 68.69 08:21:49
Open Price Low Price High Price Close Price Prev Close
68.69
more quote information »

DAC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week69.3269.9063.0866.62275,029-0.63-0.91%
1 Month75.1576.3958.0068.12374,155-6.46-8.6%
3 Months63.6179.4953.1666.64427,4735.087.99%
6 Months27.0079.4926.0154.31496,84641.69154.41%
1 Year3.5079.493.3837.44445,74665.191,862.57%
3 Years1.6079.490.563528.23208,04267.094,193.13%
5 Years4.2779.490.563522.94156,98664.421,508.67%

DAC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 29 2021 68.69 1.53 2.28% 68.00 69.85 66.76 192,582
Jul 28 2021 67.16 2.96 4.61% 65.08 67.895 64.82 215,659
Jul 27 2021 64.20 -3.41 -5.04% 66.53 67.12 63.08 362,859
Jul 26 2021 67.61 0.63 0.94% 67.22 69.8756 66.07 232,596
Jul 23 2021 66.98 -2.85 -4.08% 69.32 69.90 65.70 371,447
Jul 22 2021 69.83 -0.47 -0.67% 70.83 71.60 68.77 396,623
Jul 21 2021 70.30 5.31 8.17% 65.68 70.33 65.60 329,196
Jul 20 2021 64.99 1.79 2.83% 64.64 65.52 63.09 327,166
Jul 19 2021 63.20 1.06 1.71% 59.58 63.72 58.00 582,022
Jul 16 2021 62.14 -3.71 -5.63% 66.28 66.6901 61.25 503,612
Jul 15 2021 65.85 -1.14 -1.7% 66.88 67.29 64.18 455,259
Jul 14 2021 66.99 -2.42 -3.49% 69.92 70.97 65.87 401,870
Jul 13 2021 69.41 -3.75 -5.13% 72.40 72.8898 68.76 374,190
Jul 12 2021 73.16 1.11 1.54% 71.60 73.349 68.9401 242,456
Jul 09 2021 72.05 3.88 5.69% 69.00 72.29 68.5166 295,769
Jul 08 2021 68.17 -5.23 -7.13% 69.70 70.39 66.23 849,871
Jul 07 2021 73.40 -1.47 -1.96% 73.88 75.73 71.71 389,656
Jul 06 2021 74.87 -0.38 -0.5% 75.53 76.39 72.68 277,676
Jul 02 2021 75.25 0.45 0.6% 75.15 76.15 72.00 308,430
Jul 01 2021 74.80 -1.99 -2.59% 77.11 77.305 71.75 498,042
Jun 30 2021 76.79 2.42 3.25% 74.00 77.30 72.50 330,219
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.