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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$74.65$90.80377,100——
2021-12-30$72.36$88.02276,200——
2021-12-29$71.02$86.39257,500——
2021-12-28$70.09$85.26314,900——
2021-12-27$70.92$86.27251,700——
2021-12-23$70.07$85.23325,800——
2021-12-22$70.00$85.15441,600——
2021-12-21$70.59$85.86285,300——
2021-12-20$69.72$84.81276,500——
2021-12-17$70.07$85.23248,500——
2021-12-16$69.51$84.55218,400——
2021-12-15$70.19$85.38292,700——
2021-12-14$67.12$81.64216,800——
2021-12-13$68.70$83.56258,300——
2021-12-10$71.84$87.38220,700——
2021-12-09$72.34$87.99212,400——
2021-12-08$72.33$87.98430,300——
2021-12-07$70.23$85.43308,900——
2021-12-06$69.06$84.00284,700——
2021-12-03$68.59$83.43315,000——
2021-12-02$68.86$83.76337,000——
2021-12-01$65.69$79.90483,600——
2021-11-30$68.69$83.55428,200——
2021-11-29$71.44$86.90285,800——
2021-11-26$71.79$87.32228,200——
2021-11-24$72.10$87.70293,600——
2021-11-23$71.47$86.93269,100——
2021-11-22$72.05$87.64373,400——
2021-11-19$72.62$88.33458,400——
2021-11-18$72.03$87.62264,600——
2021-11-17$72.21$87.23248,400——
2021-11-16$71.81$86.74233,700——
2021-11-15$72.33$87.37235,000——
2021-11-12$73.94$89.32249,200——
2021-11-11$72.98$88.16262,200——
2021-11-10$73.46$88.74396,500——
2021-11-09$75.66$91.39468,400——
2021-11-08$72.64$87.75465,600——
2021-11-05$70.84$85.57402,800——
2021-11-04$72.95$88.12346,300——
2021-11-03$76.32$92.19211,900——
2021-11-02$74.03$89.42393,900——
2021-11-01$75.98$91.78274,600——
2021-10-29$74.60$90.11183,000——
2021-10-28$73.97$89.35323,400——
2021-10-27$71.17$85.97242,400——
2021-10-26$73.77$89.11197,600——
2021-10-25$75.99$91.79257,500——
2021-10-22$73.42$88.69238,400——
2021-10-21$75.17$90.80259,700——
2021-10-20$77.63$93.77237,000——
2021-10-19$75.96$91.76335,700——
2021-10-18$73.60$88.91254,600——
2021-10-15$70.05$84.62336,100——
2021-10-14$69.87$84.40554,800——
2021-10-13$71.76$86.68316,600——
2021-10-12$73.25$88.48378,600——
2021-10-11$70.92$85.67294,900——
2021-10-08$72.23$87.25458,700——
2021-10-07$74.09$89.50285,900——
2021-10-06$74.73$90.27307,900——
2021-10-05$73.46$88.74514,800——
2021-10-04$70.89$85.631,523,600——
2021-10-01$81.88$98.91212,400——
2021-09-30$81.90$98.93253,500——
2021-09-29$81.45$98.39232,600——
2021-09-28$81.86$98.88345,000——
2021-09-27$81.71$98.70707,600——
2021-09-24$78.67$95.03161,600——
2021-09-23$79.88$96.49243,200——
2021-09-22$77.87$94.06244,800——
2021-09-21$76.17$92.01252,000——
2021-09-20$76.50$92.41685,700——
2021-09-17$81.30$98.21187,300——
2021-09-16$83.14$100.43191,200——
2021-09-15$83.99$101.46219,600——
2021-09-14$81.10$97.96305,200——
2021-09-13$83.63$101.02295,600——
2021-09-10$84.98$102.65274,800——
2021-09-09$85.49$103.27362,400——
2021-09-08$86.14$104.05256,600——
2021-09-07$87.73$105.97284,900——
2021-09-03$86.59$104.60208,100——
2021-09-02$85.53$103.32343,700——
2021-09-01$87.04$105.14348,400——
2021-08-31$83.52$100.89273,300——
2021-08-30$84.81$102.45273,500——
2021-08-27$84.89$102.54368,200——
2021-08-26$83.26$100.57284,100——
2021-08-25$83.93$101.38437,200——
2021-08-24$85.57$103.36505,500——
2021-08-23$82.25$99.35772,200——
2021-08-20$76.41$92.30282,100——
2021-08-19$74.53$90.03636,600——
2021-08-18$76.76$92.72631,100——
2021-08-17$73.70$89.03270,500——
2021-08-16$73.88$89.24424,900——
2021-08-13$71.07$85.85224,600——
2021-08-12$72.53$87.01183,600——
2021-08-11$72.89$87.44283,200——
2021-08-10$72.28$86.71352,700——
2021-08-09$68.77$82.50276,100——
2021-08-06$71.25$85.47218,800——
2021-08-05$71.48$85.75289,800——
2021-08-04$68.79$82.52355,100——
2021-08-03$69.23$83.05386,700——
2021-08-02$69.49$83.36432,500——
2021-07-30$67.39$80.84218,400——
2021-07-29$68.69$82.40192,600——
2021-07-28$67.16$80.57215,700——
2021-07-27$64.20$77.02362,900——
2021-07-26$67.61$81.11232,600——
2021-07-23$66.98$80.35371,400——
2021-07-22$69.83$83.77396,700——
2021-07-21$70.30$84.33329,200——
2021-07-20$64.99$77.96327,200——
2021-07-19$63.20$75.82582,500——
2021-07-16$62.14$74.54503,600——
2021-07-15$65.85$79.00455,200——
2021-07-14$66.99$80.36401,900——
2021-07-13$69.41$83.27374,000——
2021-07-12$73.16$87.76243,400——
2021-07-09$72.05$86.43295,800——
2021-07-08$68.17$81.78850,000——
2021-07-07$73.40$88.05389,700——
2021-07-06$74.87$89.82277,700——
2021-07-02$75.25$90.27308,400——
2021-07-01$74.80$89.73498,300——
2021-06-30$76.79$92.12330,200——
2021-06-29$74.37$89.22373,100——
2021-06-28$76.65$91.95421,300——
2021-06-25$78.75$94.47408,100——
2021-06-24$75.80$90.93433,500——
2021-06-23$73.50$88.17303,000——
2021-06-22$74.98$89.95325,300——
2021-06-21$72.78$87.31318,900——
2021-06-18$72.13$86.53292,200——
2021-06-17$71.81$86.14447,400——
2021-06-16$74.11$88.90484,900——
2021-06-15$70.73$84.85447,800——
2021-06-14$71.63$85.93503,000——
2021-06-11$73.93$88.69357,100——
2021-06-10$71.22$85.44462,000——
2021-06-09$67.65$81.15486,000——
2021-06-08$67.28$80.71327,500——
2021-06-07$67.26$80.69472,500——
2021-06-04$62.38$74.83372,200——
2021-06-03$62.50$74.98442,700——
2021-06-02$64.98$77.95310,000——
2021-06-01$65.71$78.83391,400——
2021-05-28$63.73$76.45339,800——
2021-05-27$63.13$75.73322,500——
2021-05-26$60.63$72.73436,500——
2021-05-25$61.58$73.27628,600——
2021-05-24$65.26$77.65481,600——
2021-05-21$62.49$74.36469,300——
2021-05-20$61.94$73.70419,400——
2021-05-19$61.16$72.77766,200——
2021-05-18$59.79$71.14499,200——
2021-05-17$59.99$71.38406,400——
2021-05-14$58.17$69.22433,100——
2021-05-13$55.47$66.00535,800——
2021-05-12$55.65$66.22642,800——
2021-05-11$56.52$67.251,181,700——
2021-05-10$63.75$75.86543,400——
2021-05-07$65.56$78.01435,700——
2021-05-06$63.31$75.33691,400——
2021-05-05$65.41$77.83779,000——
2021-05-04$62.56$74.44668,900——
2021-05-03$61.62$73.321,037,700——
2021-04-30$54.29$64.60277,800——
2021-04-29$53.97$64.22201,500——
2021-04-28$54.75$65.15230,900——
2021-04-27$53.39$63.53242,800——
2021-04-26$52.86$62.90303,700——
2021-04-23$51.47$61.24336,300——
2021-04-22$50.20$59.73300,500——
2021-04-21$51.20$60.92459,200——
2021-04-20$48.47$57.67866,600——
2021-04-19$53.05$63.12456,100——
2021-04-16$53.11$63.19441,000——
2021-04-15$51.92$61.78397,900——
2021-04-14$53.19$63.29275,300——
2021-04-13$51.72$61.54426,500——
2021-04-12$54.12$64.40393,600——
2021-04-09$56.20$66.87380,700——
2021-04-08$56.63$67.38541,500——
2021-04-07$53.59$63.77263,500——
2021-04-06$52.75$62.77443,200——
2021-04-05$52.69$62.69436,300——
2021-04-01$50.97$60.65508,600——
2021-03-31$49.61$59.03513,600——
2021-03-30$50.88$60.54346,100——
2021-03-29$51.70$61.52541,300——
2021-03-26$54.79$65.19803,900——
2021-03-25$51.48$61.26751,800——
2021-03-24$48.76$58.021,160,300——
2021-03-23$47.47$56.48915,400——
2021-03-22$53.12$63.21703,200——
2021-03-19$53.35$63.48840,200——
2021-03-18$49.18$58.52601,600——
2021-03-17$49.89$59.36390,300——
2021-03-16$48.81$58.08388,500——
2021-03-15$49.20$58.54369,600——
2021-03-12$47.73$56.79433,100——
2021-03-11$48.84$58.11654,600——
2021-03-10$45.40$54.02867,800——
2021-03-09$41.64$49.55705,600——
2021-03-08$38.14$45.38477,500——
2021-03-05$39.47$46.96924,400——
2021-03-04$39.50$47.00890,400——
2021-03-03$42.35$50.39464,700——
2021-03-02$40.80$48.55298,100——
2021-03-01$40.44$48.12555,600——
2021-02-26$41.54$49.43680,100——
2021-02-25$39.40$46.88772,400——
2021-02-24$39.88$47.45825,400——
2021-02-23$36.59$43.54737,300——
2021-02-22$39.30$46.76433,200——
2021-02-19$39.11$46.54471,900——
2021-02-18$37.22$44.29506,100——
2021-02-17$39.53$47.04542,800——
2021-02-16$39.43$46.92772,200——
2021-02-12$37.07$44.11696,200——
2021-02-11$34.29$40.80588,800——
2021-02-10$35.84$42.65579,800——
2021-02-09$34.72$41.31516,500——
2021-02-08$32.93$39.18631,800——
2021-02-05$32.82$39.05460,900——
2021-02-04$32.36$38.50704,700——
2021-02-03$28.48$33.89450,100——
2021-02-02$27.36$32.56683,900——
2021-02-01$28.09$33.42563,600——
2021-01-29$26.44$31.46888,600——
2021-01-28$24.87$29.59634,300——
2021-01-27$24.97$29.71779,300——
2021-01-26$26.73$31.81828,100——
2021-01-25$28.03$33.35737,700——
2021-01-22$30.08$35.79471,000——
2021-01-21$28.36$33.75494,100——
2021-01-20$29.51$35.11557,600——
2021-01-19$29.43$35.02558,000——
2021-01-15$28.82$34.29820,700——
2021-01-14$29.09$34.61888,000——
2021-01-13$29.98$35.671,181,400——
2021-01-12$32.98$39.241,235,700——
2021-01-11$30.28$36.031,004,700——
2021-01-08$27.48$32.70690,300——
2021-01-07$27.36$32.561,183,600——
2021-01-06$24.34$28.96693,700——
2021-01-05$23.65$28.14732,900——
2021-01-04$21.76$25.89766,700——