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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$74.06$98.36153,300——
2023-12-28$73.52$97.6497,800——
2023-12-27$73.77$97.9767,500——
2023-12-26$73.59$97.7370,100——
2023-12-22$73.85$98.08120,200——
2023-12-21$73.25$97.2896,100——
2023-12-20$71.70$95.2293,000——
2023-12-19$71.80$95.35114,800——
2023-12-18$70.62$93.79201,800——
2023-12-15$70.89$94.15251,200——
2023-12-14$68.34$90.76160,200——
2023-12-13$67.72$89.9490,100——
2023-12-12$67.13$89.1574,700——
2023-12-11$67.14$89.17101,600——
2023-12-08$68.14$90.4965,300——
2023-12-07$67.90$90.18136,100——
2023-12-06$68.94$91.56108,100——
2023-12-05$69.59$92.4280,900——
2023-12-04$71.44$94.8897,500——
2023-12-01$71.48$94.93130,700——
2023-11-30$70.36$93.44159,100——
2023-11-29$68.70$91.2495,800——
2023-11-28$69.32$92.0692,500——
2023-11-27$69.46$92.2597,100——
2023-11-24$69.35$92.1040,900——
2023-11-22$69.66$91.4585,900——
2023-11-21$69.25$90.9183,600——
2023-11-20$68.81$90.33124,300——
2023-11-17$68.28$89.64170,700——
2023-11-16$67.19$88.2188,700——
2023-11-15$68.76$90.27198,900——
2023-11-14$67.44$88.54278,900——
2023-11-13$63.34$83.15141,100——
2023-11-10$63.40$83.23108,700——
2023-11-09$63.60$83.49106,400——
2023-11-08$63.11$82.85169,800——
2023-11-07$65.03$85.3797,000——
2023-11-06$65.62$86.15128,400——
2023-11-03$66.49$87.2974,900——
2023-11-02$67.46$88.5688,800——
2023-11-01$66.23$86.9569,800——
2023-10-31$66.26$86.9956,600——
2023-10-30$66.82$87.72105,100——
2023-10-27$65.79$86.3755,600——
2023-10-26$65.84$86.4447,100——
2023-10-25$65.99$86.6383,300——
2023-10-24$66.33$87.0863,300——
2023-10-23$65.85$86.4583,300——
2023-10-20$65.75$86.3264,100——
2023-10-19$65.65$86.1987,800——
2023-10-18$66.04$86.70101,300——
2023-10-17$66.01$86.6672,800——
2023-10-16$65.86$86.4678,800——
2023-10-13$66.21$86.9276,400——
2023-10-12$66.16$86.8655,400——
2023-10-11$66.62$87.4666,500——
2023-10-10$67.36$88.4386,500——
2023-10-09$67.17$88.18110,300——
2023-10-06$66.39$87.1696,500——
2023-10-05$66.14$86.83148,000——
2023-10-04$64.58$84.78141,300——
2023-10-03$65.34$85.7885,300——
2023-10-02$65.91$86.5380,900——
2023-09-29$66.22$86.9374,800——
2023-09-28$65.81$86.4070,500——
2023-09-27$66.52$87.3396,000——
2023-09-26$66.27$87.0067,900——
2023-09-25$66.00$86.6572,000——
2023-09-22$66.28$87.0166,600——
2023-09-21$66.04$86.70141,800——
2023-09-20$64.89$85.19130,300——
2023-09-19$64.43$84.5896,400——
2023-09-18$64.37$84.5195,200——
2023-09-15$64.05$84.0985,900——
2023-09-14$64.50$84.6881,300——
2023-09-13$64.27$84.3784,200——
2023-09-12$64.25$84.35107,500——
2023-09-11$65.12$85.4967,100——
2023-09-08$65.18$85.5789,200——
2023-09-07$64.01$84.0381,000——
2023-09-06$64.59$84.79120,800——
2023-09-05$64.37$84.51197,600——
2023-09-01$67.39$88.4753,100——
2023-08-31$67.12$88.1257,200——
2023-08-30$67.37$88.4450,000——
2023-08-29$67.06$88.0449,300——
2023-08-28$65.85$86.4561,200——
2023-08-25$66.34$87.0979,300——
2023-08-24$66.06$86.72126,500——
2023-08-23$67.77$88.97133,200——
2023-08-22$67.35$88.42134,400——
2023-08-21$69.63$90.4398,700——
2023-08-18$69.43$90.1770,300——
2023-08-17$69.68$90.4960,700——
2023-08-16$69.73$90.56179,900——
2023-08-15$69.50$90.2659,100——
2023-08-14$69.15$89.8060,200——
2023-08-11$69.59$90.3747,300——
2023-08-10$69.98$90.8882,200——
2023-08-09$70.00$90.91109,100——
2023-08-08$69.92$90.80178,400——
2023-08-07$68.17$88.53216,000——
2023-08-04$68.13$88.48110,700——
2023-08-03$69.04$89.6697,000——
2023-08-02$68.28$88.67127,800——
2023-08-01$69.51$90.2757,200——
2023-07-31$70.42$91.4591,900——
2023-07-28$71.19$92.45154,300——
2023-07-27$67.20$87.27104,900——
2023-07-26$67.44$87.5895,300——
2023-07-25$66.31$86.1189,300——
2023-07-24$66.88$86.85121,000——
2023-07-21$65.83$85.49131,300——
2023-07-20$66.61$86.5079,700——
2023-07-19$67.38$87.50103,300——
2023-07-18$67.06$87.0992,700——
2023-07-17$66.31$86.11158,700——
2023-07-14$66.66$86.57119,400——
2023-07-13$68.87$89.4491,300——
2023-07-12$68.64$89.1452,200——
2023-07-11$69.52$90.28129,200——
2023-07-10$69.19$89.85119,300——
2023-07-07$68.29$88.69118,900——
2023-07-06$67.86$88.13103,800——
2023-07-05$67.82$88.08106,500——
2023-07-03$68.39$88.8270,100——
2023-06-30$66.79$86.74120,000——
2023-06-29$66.61$86.50146,300——
2023-06-28$66.17$85.93153,000——
2023-06-27$66.97$86.97134,600——
2023-06-26$66.25$86.0495,000——
2023-06-23$66.39$86.22111,600——
2023-06-22$66.85$86.82150,100——
2023-06-21$66.67$86.58145,900——
2023-06-20$66.41$86.24173,900——
2023-06-16$65.33$84.84173,100——
2023-06-15$66.00$85.71151,600——
2023-06-14$65.23$84.71155,900——
2023-06-13$64.26$83.45141,400——
2023-06-12$64.82$84.1890,200——
2023-06-09$64.94$84.34133,000——
2023-06-08$65.42$84.96130,500——
2023-06-07$64.32$83.53152,100——
2023-06-06$62.94$81.74171,000——
2023-06-05$60.69$78.8282,900——
2023-06-02$60.99$79.21219,300——
2023-06-01$59.61$77.41184,800——
2023-05-31$58.33$75.75164,300——
2023-05-30$61.11$79.36253,900——
2023-05-26$58.20$75.5885,000——
2023-05-25$58.80$76.36102,500——
2023-05-24$59.67$76.52128,200——
2023-05-23$60.00$76.94185,500——
2023-05-22$59.61$76.44169,500——
2023-05-19$61.67$79.08131,400——
2023-05-18$62.31$79.90108,500——
2023-05-17$61.93$79.42186,500——
2023-05-16$61.70$79.12609,800——
2023-05-15$59.00$75.66212,100——
2023-05-12$56.58$72.55122,800——
2023-05-11$56.66$72.66128,700——
2023-05-10$56.68$72.6882,000——
2023-05-09$56.98$73.0788,200——
2023-05-08$56.92$72.9970,200——
2023-05-05$56.51$72.47151,200——
2023-05-04$54.46$69.84164,100——
2023-05-03$55.42$71.07130,500——
2023-05-02$56.22$72.09147,300——
2023-05-01$56.89$72.9593,000——
2023-04-28$57.93$74.2983,100——
2023-04-27$57.34$73.53105,600——
2023-04-26$57.66$73.94150,100——
2023-04-25$57.49$73.72138,600——
2023-04-24$58.57$75.11157,400——
2023-04-21$57.06$73.17110,200——
2023-04-20$58.82$75.4385,600——
2023-04-19$60.34$77.38173,200——
2023-04-18$60.59$77.70138,500——
2023-04-17$60.43$77.49164,900——
2023-04-14$59.28$76.0290,400——
2023-04-13$58.93$75.57173,200——
2023-04-12$57.22$73.3890,000——
2023-04-11$56.82$72.86121,300——
2023-04-10$55.58$71.27120,600——
2023-04-06$54.32$69.66147,400——
2023-04-05$55.00$70.53167,500——
2023-04-04$54.34$69.68114,600——
2023-04-03$55.10$70.66275,800——
2023-03-31$54.62$70.04195,500——
2023-03-30$53.65$68.8085,400——
2023-03-29$53.90$69.1288,200——
2023-03-28$53.05$68.0391,100——
2023-03-27$53.52$68.63123,700——
2023-03-24$52.50$67.3260,500——
2023-03-23$53.00$67.9668,200——
2023-03-22$53.03$68.0088,100——
2023-03-21$52.81$67.72111,500——
2023-03-20$51.88$66.53161,900——
2023-03-17$51.90$66.55165,400——
2023-03-16$53.70$68.86174,300——
2023-03-15$54.43$69.80164,700——
2023-03-14$55.47$71.13159,300——
2023-03-13$54.31$69.64186,500——
2023-03-10$55.50$71.17173,000——
2023-03-09$55.46$71.12153,400——
2023-03-08$57.14$73.2773,100——
2023-03-07$57.51$73.7580,300——
2023-03-06$57.91$74.26117,700——
2023-03-03$58.98$75.63100,200——
2023-03-02$59.55$76.36143,700——
2023-03-01$58.94$75.58159,000——
2023-02-28$58.17$74.59141,500——
2023-02-27$60.08$77.04158,700——
2023-02-24$59.51$75.35124,000——
2023-02-23$59.14$74.88160,900——
2023-02-22$56.29$71.27187,800——
2023-02-21$58.03$73.48121,400——
2023-02-17$59.65$75.53195,300——
2023-02-16$58.81$74.46222,000——
2023-02-15$57.38$72.65465,100——
2023-02-14$59.26$75.03256,500——
2023-02-13$59.65$75.53168,300——
2023-02-10$60.84$77.03121,700——
2023-02-09$60.73$76.90189,800——
2023-02-08$60.87$77.07172,900——
2023-02-07$61.61$78.01182,400——
2023-02-06$60.51$76.62137,400——
2023-02-03$60.00$75.97136,100——
2023-02-02$60.83$77.02196,100——
2023-02-01$61.29$77.60206,900——
2023-01-31$59.18$74.93114,500——
2023-01-30$58.10$73.5791,600——
2023-01-27$59.34$75.14202,400——
2023-01-26$57.24$72.48134,400——
2023-01-25$57.24$72.48114,000——
2023-01-24$57.95$73.38101,700——
2023-01-23$57.68$73.03147,100——
2023-01-20$57.09$72.29143,900——
2023-01-19$56.43$71.45102,400——
2023-01-18$56.55$71.60180,400——
2023-01-17$55.79$70.64117,300——
2023-01-13$55.03$69.6891,400——
2023-01-12$55.38$70.1292,700——
2023-01-11$54.26$68.70141,900——
2023-01-10$55.59$70.39115,700——
2023-01-09$54.28$68.73148,700——
2023-01-06$54.60$69.13129,500——
2023-01-05$53.28$67.4692,100——
2023-01-04$53.07$67.20133,700——
2023-01-03$53.53$67.78202,600——