NYSE:DAC | Historical Stock Price | Danaos Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2006-10-16 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.11$8.89$25.45$72.86$208.57$597.052006-10-162026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$21.43$25.50590,300——
2020-12-30$20.58$24.49261,000——
2020-12-29$20.33$24.19315,700——
2020-12-28$21.03$25.02527,600——
2020-12-24$21.01$25.00272,300——
2020-12-23$21.35$25.40489,400——
2020-12-22$20.09$23.90543,700——
2020-12-21$20.73$24.67499,400——
2020-12-18$20.31$24.17784,600——
2020-12-17$19.16$22.80513,700——
2020-12-16$18.68$22.23453,500——
2020-12-15$18.69$22.24442,900——
2020-12-14$17.23$20.501,152,900——
2020-12-11$17.61$20.95939,100——
2020-12-10$16.09$19.15803,000——
2020-12-09$14.67$17.46559,000——
2020-12-08$14.40$17.13291,800——
2020-12-07$14.29$17.00414,500——
2020-12-04$14.00$16.66474,100——
2020-12-03$13.09$15.58307,100——
2020-12-02$12.99$15.46307,100——
2020-12-01$12.52$14.90471,200——
2020-11-30$12.89$15.34521,900——
2020-11-27$13.42$15.97329,700——
2020-11-25$13.35$15.88685,000——
2020-11-24$12.26$14.592,760,700——
2020-11-23$14.84$17.66383,500——
2020-11-20$14.06$16.73298,500——
2020-11-19$14.76$17.56195,300——
2020-11-18$14.54$17.30674,400——
2020-11-17$15.00$17.85721,600——
2020-11-16$13.27$15.79501,000——
2020-11-13$11.32$13.47128,300——
2020-11-12$10.74$12.78322,600——
2020-11-11$12.13$14.43318,800——
2020-11-10$11.76$13.99543,600——
2020-11-09$10.09$12.01317,700——
2020-11-06$9.33$11.10227,400——
2020-11-05$9.21$10.96140,600——
2020-11-04$8.87$10.55134,900——
2020-11-03$8.92$10.6192,500——
2020-11-02$8.47$10.08108,300——
2020-10-30$8.21$9.77134,800——
2020-10-29$8.51$10.13103,300——
2020-10-28$8.57$10.20115,400——
2020-10-27$9.16$10.90145,700——
2020-10-26$8.63$10.27330,500——
2020-10-23$9.36$11.1496,500——
2020-10-22$9.29$11.05184,300——
2020-10-21$9.63$11.46130,200——
2020-10-20$9.85$11.72155,300——
2020-10-19$9.19$10.94205,400——
2020-10-16$9.26$11.02251,800——
2020-10-15$9.36$11.14293,600——
2020-10-14$8.76$10.42305,300——
2020-10-13$8.70$10.35173,500——
2020-10-12$8.73$10.39314,800——
2020-10-09$8.41$10.01385,000——
2020-10-08$8.95$10.65339,700——
2020-10-07$7.75$9.22195,900——
2020-10-06$7.78$9.26233,300——
2020-10-05$8.52$10.14272,000——
2020-10-02$8.80$10.47248,000——
2020-10-01$7.89$9.39206,900——
2020-09-30$7.34$8.73339,700——
2020-09-29$7.08$8.42234,200——
2020-09-28$6.71$7.98202,700——
2020-09-25$6.13$7.2951,800——
2020-09-24$6.03$7.17104,200——
2020-09-23$6.11$7.27140,500——
2020-09-22$6.25$7.44113,900——
2020-09-21$6.27$7.46443,900——
2020-09-18$7.05$8.39208,900——
2020-09-17$6.79$8.0899,200——
2020-09-16$6.63$7.89314,900——
2020-09-15$6.02$7.16166,000——
2020-09-14$5.72$6.81338,600——
2020-09-11$5.20$6.19184,200——
2020-09-10$4.98$5.9385,900——
2020-09-09$4.77$5.6843,600——
2020-09-08$4.78$5.6973,800——
2020-09-04$4.74$5.64119,600——
2020-09-03$4.61$5.4989,800——
2020-09-02$4.69$5.58198,900——
2020-09-01$4.81$5.72170,300——
2020-08-31$5.05$6.01121,900——
2020-08-28$5.10$6.07171,200——
2020-08-27$4.94$5.88190,200——
2020-08-26$5.02$5.97116,100——
2020-08-25$5.25$6.25125,500——
2020-08-24$5.09$6.06348,100——
2020-08-21$5.18$6.16177,400——
2020-08-20$5.19$6.18135,200——
2020-08-19$5.34$6.35195,300——
2020-08-18$5.42$6.45211,400——
2020-08-17$5.60$6.66337,400——
2020-08-14$5.51$6.56171,600——
2020-08-13$5.29$6.29161,600——
2020-08-12$5.48$6.52178,000——
2020-08-11$5.14$6.12228,100——
2020-08-10$5.10$6.07364,800——
2020-08-07$4.69$5.58246,000——
2020-08-06$4.28$5.09156,400——
2020-08-05$4.32$5.14335,900——
2020-08-04$4.61$5.491,311,200——
2020-08-03$3.63$4.32392,400——
2020-07-31$3.50$4.1679,800——
2020-07-30$3.52$4.19113,700——
2020-07-29$3.56$4.2483,200——
2020-07-28$3.60$4.2889,500——
2020-07-27$3.60$4.2891,700——
2020-07-24$3.50$4.1673,700——
2020-07-23$3.48$4.14133,700——
2020-07-22$3.43$4.08119,700——
2020-07-21$3.41$4.0642,800——
2020-07-20$3.38$4.0225,900——
2020-07-17$3.41$4.0644,900——
2020-07-16$3.44$4.0939,600——
2020-07-15$3.46$4.1235,800——
2020-07-14$3.45$4.1153,500——
2020-07-13$3.47$4.1354,700——
2020-07-10$3.53$4.2054,900——
2020-07-09$3.50$4.1676,000——
2020-07-08$3.55$4.2251,400——
2020-07-07$3.59$4.2789,100——
2020-07-06$3.64$4.3343,300——
2020-07-02$3.66$4.3521,000——
2020-07-01$3.65$4.3453,600——
2020-06-30$3.73$4.4422,100——
2020-06-29$3.79$4.5128,000——
2020-06-26$3.74$4.4570,900——
2020-06-25$3.83$4.5691,300——
2020-06-24$3.74$4.45110,500——
2020-06-23$3.84$4.57126,100——
2020-06-22$3.96$4.71130,700——
2020-06-19$4.03$4.80104,300——
2020-06-18$4.13$4.9184,000——
2020-06-17$4.23$5.0398,800——
2020-06-16$4.18$4.9793,400——
2020-06-15$4.20$5.0091,400——
2020-06-12$3.97$4.7278,900——
2020-06-11$3.90$4.64144,800——
2020-06-10$4.32$5.1497,900——
2020-06-09$4.66$5.54130,500——
2020-06-08$4.78$5.69173,000——
2020-06-05$4.38$5.21184,600——
2020-06-04$4.39$5.2272,000——
2020-06-03$4.34$5.16100,800——
2020-06-02$4.07$4.8432,200——
2020-06-01$4.05$4.8225,900——
2020-05-29$4.03$4.8062,200——
2020-05-28$4.25$5.0650,600——
2020-05-27$4.41$5.25112,700——
2020-05-26$4.08$4.85108,600——
2020-05-22$4.13$4.9174,700——
2020-05-21$4.16$4.9567,700——
2020-05-20$4.17$4.96104,600——
2020-05-19$4.13$4.91254,300——
2020-05-18$4.13$4.91300,500——
2020-05-15$3.81$4.5392,800——
2020-05-14$3.75$4.46131,800——
2020-05-13$3.90$4.6459,300——
2020-05-12$4.02$4.7880,800——
2020-05-11$4.39$5.2293,300——
2020-05-08$4.49$5.3466,200——
2020-05-07$3.94$4.6952,900——
2020-05-06$3.78$4.5078,800——
2020-05-05$3.91$4.6585,900——
2020-05-04$4.20$5.0050,600——
2020-05-01$4.42$5.2681,000——
2020-04-30$4.77$5.6850,100——
2020-04-29$4.84$5.7680,700——
2020-04-28$4.82$5.74131,500——
2020-04-27$5.08$6.04114,700——
2020-04-24$4.74$5.6427,800——
2020-04-23$4.74$5.6483,400——
2020-04-22$4.48$5.3330,200——
2020-04-21$4.50$5.3557,700——
2020-04-20$4.89$5.8258,200——
2020-04-17$4.88$5.8176,900——
2020-04-16$4.51$5.3752,600——
2020-04-15$4.63$5.5164,400——
2020-04-14$4.89$5.8268,800——
2020-04-13$4.64$5.52140,000——
2020-04-09$4.41$5.25133,400——
2020-04-08$3.91$4.6566,800——
2020-04-07$3.69$4.39106,900——
2020-04-06$3.52$4.19130,300——
2020-04-03$3.28$3.9085,100——
2020-04-02$3.51$4.18112,800——
2020-04-01$3.83$4.5664,500——
2020-03-31$4.00$4.7674,100——
2020-03-30$4.08$4.8592,900——
2020-03-27$3.92$4.66131,500——
2020-03-26$4.16$4.95165,100——
2020-03-25$3.54$4.21180,400——
2020-03-24$3.38$4.02118,800——
2020-03-23$2.83$3.3793,400——
2020-03-20$2.78$3.31238,700——
2020-03-19$3.25$3.8744,200——
2020-03-18$3.22$3.8387,700——
2020-03-17$3.63$4.32156,100——
2020-03-16$3.27$3.89129,700——
2020-03-13$4.32$5.1425,200——
2020-03-12$4.06$4.83175,300——
2020-03-11$4.53$5.3973,200——
2020-03-10$4.99$5.94134,800——
2020-03-09$4.44$5.28148,300——
2020-03-06$5.02$5.97156,400——
2020-03-05$5.08$6.04144,100——
2020-03-04$5.57$6.63141,200——
2020-03-03$5.24$6.23122,100——
2020-03-02$5.09$6.06156,800——
2020-02-28$5.04$6.00211,100——
2020-02-27$5.24$6.23389,200——
2020-02-26$5.90$7.02103,600——
2020-02-25$5.88$7.00374,800——
2020-02-24$6.33$7.53212,900——
2020-02-21$6.43$7.6596,000——
2020-02-20$6.72$8.0080,900——
2020-02-19$6.89$8.2094,800——
2020-02-18$6.67$7.94168,400——
2020-02-14$6.85$8.15120,800——
2020-02-13$6.91$8.22177,800——
2020-02-12$7.00$8.33336,200——
2020-02-11$6.27$7.46465,300——
2020-02-10$5.76$6.85128,700——
2020-02-07$5.96$7.0988,300——
2020-02-06$5.83$6.94127,800——
2020-02-05$6.46$7.69172,400——
2020-02-04$5.87$6.9875,200——
2020-02-03$5.64$6.71110,000——
2020-01-31$5.61$6.68125,900——
2020-01-30$6.04$7.19101,500——
2020-01-29$6.59$7.8478,300——
2020-01-28$6.72$8.0092,000——
2020-01-27$6.54$7.78128,700——
2020-01-24$6.99$8.3282,100——
2020-01-23$7.33$8.7295,300——
2020-01-22$7.20$8.57111,400——
2020-01-21$7.61$9.06136,400——
2020-01-17$8.51$10.13115,400——
2020-01-16$8.72$10.38246,300——
2020-01-15$8.93$10.6382,300——
2020-01-14$9.08$10.8081,900——
2020-01-13$8.97$10.67146,500——
2020-01-10$9.31$11.0873,400——
2020-01-09$9.43$11.22101,100——
2020-01-08$9.44$11.23138,900——
2020-01-07$9.58$11.40128,100——
2020-01-06$9.61$11.43193,600——
2020-01-03$9.19$10.94145,800——
2020-01-02$9.40$11.18111,800——