NYSE - Delayed Quote
USD
Danaos Corporation (DAC)
157.02
-1.84
(-1.16%)
At close: October 30 at 4:00:02 PM EDT
Trade Danaos on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
157.96
158.27
155.54
157.02
157.02
106,600
Oct 29, 2026
158.89
160.80
157.78
158.86
158.86
90,500
Oct 28, 2026
158.34
160.60
158.15
158.78
158.78
147,100
Oct 27, 2026
157.35
159.52
156.35
157.47
157.47
111,500
Oct 26, 2026
159.44
160.42
157.42
157.99
157.99
143,400
Oct 23, 2026
158.61
160.87
157.03
158.34
158.34
119,900
Oct 22, 2026
156.92
159.17
155.98
157.81
157.81
161,900
Oct 21, 2026
158.26
160.83
157.63
158.49
158.49
116,000
Oct 20, 2026
156.52
158.70
155.61
157.43
157.43
134,000
Oct 19, 2026
158.65
160.75
155.00
156.48
156.48
101,700
Oct 16, 2026
159.85
160.25
156.66
158.17
158.17
119,100
Oct 15, 2026
158.91
161.96
158.00
158.72
158.72
163,000
Oct 14, 2026
164.79
164.79
159.39
161.96
161.96
177,300
Oct 13, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 13, 2026
163.60
165.84
161.86
164.93
164.93
245,300
Oct 12, 2026
170.19
172.76
169.25
169.39
168.39
206,100
Oct 9, 2026
170.97
171.09
167.80
169.09
168.09
216,500
Oct 8, 2026
166.86
170.59
166.83
170.22
169.22
306,900
Oct 7, 2026
166.00
168.15
164.35
164.48
163.51
328,300
Oct 6, 2026
165.00
166.33
163.38
165.94
164.96
192,000
Oct 5, 2026
166.18
167.77
163.23
165.82
164.84
148,600
Oct 2, 2026
161.05
165.25
157.91
165.15
164.18
212,500
Oct 1, 2026
155.50
161.80
155.50
161.74
160.79
193,100
Sep 30, 2026
155.78
158.16
153.90
154.31
153.40
84,300
Sep 29, 2026
152.73
154.99
152.61
154.48
153.57
160,000
Sep 28, 2026
154.52
155.23
152.90
153.28
152.38
81,700
Sep 25, 2026
154.93
154.93
151.00
154.14
153.23
187,500
Sep 24, 2026
154.80
156.07
153.26
154.66
153.75
153,700
Sep 23, 2026
156.01
156.63
153.30
154.42
153.51
111,700
Sep 22, 2026
159.00
160.71
155.37
156.00
155.08
149,300
Sep 21, 2026
161.07
163.13
159.25
159.61
158.67
113,300
Sep 18, 2026
162.54
163.35
161.05
161.19
160.24
115,000
Sep 17, 2026
159.49
163.64
159.49
162.40
161.44
168,900
Sep 16, 2026
160.00
160.53
157.86
159.16
158.22
174,100
Sep 15, 2026
157.77
159.73
156.54
159.59
158.65
133,900
Sep 14, 2026
158.68
159.47
157.11
158.26
157.33
117,600
Sep 11, 2026
157.21
159.38
156.82
159.33
158.39
140,700
Sep 10, 2026
154.90
156.89
153.75
156.89
155.96
135,500
Sep 9, 2026
153.41
155.39
152.00
154.69
153.78
78,600
Sep 8, 2026
155.69
155.69
152.13
153.07
152.17
107,600
Sep 4, 2026
154.15
155.44
154.15
155.26
154.34
106,000
Sep 3, 2026
154.68
155.89
153.41
154.15
153.24
138,100
Sep 2, 2026
150.93
153.49
149.02
153.31
152.40
117,100
Sep 1, 2026
151.40
152.00
148.92
151.09
150.20
102,200
Aug 31, 2026
151.31
151.91
149.92
151.48
150.59
96,600
Aug 28, 2026
151.25
152.74
150.22
150.68
149.79
98,100
Aug 27, 2026
148.71
151.25
148.71
151.25
150.36
80,900
Aug 26, 2026
151.38
151.39
147.00
147.78
146.91
146,300
Aug 25, 2026
150.22
152.98
149.00
152.58
151.68
157,500
Aug 24, 2026
150.55
151.48
149.55
150.50
149.61
139,800
Aug 21, 2026
150.33
152.52
149.02
149.75
148.87
99,800
Aug 20, 2026
147.50
149.81
147.18
148.70
147.82
86,500
Aug 19, 2026
145.77
147.73
145.32
147.60
146.73
108,600
Aug 18, 2026
146.50
147.00
144.50
145.30
144.44
107,600
Aug 17, 2026
142.52
146.80
142.52
146.28
145.42
115,200
Aug 14, 2026
141.50
142.45
140.10
141.92
141.08
95,000
Aug 13, 2026
139.42
143.14
139.42
140.37
139.54
197,800
Aug 12, 2026
135.02
139.81
134.00
139.81
138.98
97,900
Aug 11, 2026
138.95
140.28
134.12
135.02
134.22
168,200
Aug 10, 2026
140.76
141.20
137.82
138.32
137.50
63,800
Aug 7, 2026
143.19
143.98
138.35
140.72
139.89
98,800
Aug 6, 2026
142.07
145.31
140.43
143.15
142.30
171,400
Aug 5, 2026
139.17
141.00
137.23
138.62
137.80
130,800
Aug 4, 2026
142.00
142.00
135.50
138.72
137.90
200,400
Aug 3, 2026
142.00
143.48
140.50
142.08
141.24
107,800
Jul 31, 2026
142.47
143.48
140.45
141.63
140.79
90,000
Jul 30, 2026
138.74
143.15
138.04
142.07
141.23
122,300
Jul 29, 2026
140.66
141.21
137.97
138.60
137.78
105,400
Jul 28, 2026
140.73
140.73
138.23
140.41
139.58
106,200
Jul 27, 2026
139.59
141.99
137.79
140.31
139.48
170,500
Jul 24, 2026
137.44
140.66
137.44
140.22
139.39
138,700
Jul 23, 2026
132.00
138.19
131.74
137.44
136.63
171,600
Jul 22, 2026
132.40
133.05
131.58
132.19
131.41
90,400
Jul 21, 2026
0.9
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 21, 2026
127.72
131.71
127.00
131.46
130.68
82,200
Jul 20, 2026
127.00
130.62
126.21
127.77
126.12
98,300
Jul 17, 2026
129.43
129.43
124.60
125.87
124.25
122,400
Jul 16, 2026
129.50
131.82
126.12
130.53
128.85
151,700
Jul 15, 2026
130.31
130.31
128.00
129.50
127.83
130,500
Jul 14, 2026
130.51
130.53
129.12
129.59
127.92
67,000
Jul 13, 2026
129.00
131.45
128.69
129.35
127.68
64,800
Jul 10, 2026
127.60
128.90
126.82
128.39
126.73
89,200
Jul 9, 2026
127.38
127.60
124.25
127.33
125.69
123,000
Jul 8, 2026
125.69
127.65
124.85
127.46
125.82
82,400
Jul 7, 2026
125.15
126.00
124.39
124.90
123.29
68,900
Jul 6, 2026
122.58
126.16
122.58
125.34
123.72
78,900
Jul 2, 2026
124.37
125.25
121.95
122.32
120.74
97,300
Jul 1, 2026
121.73
124.74
121.49
123.18
121.59
54,200
Jun 30, 2026
122.23
122.76
121.03
122.37
120.79
104,900
Jun 29, 2026
122.41
123.90
120.00
122.76
121.18
77,400
Jun 26, 2026
124.02
124.49
122.00
123.02
121.43
92,400
Jun 25, 2026
126.08
126.08
123.69
124.38
122.77
90,700
Jun 24, 2026
127.33
128.80
124.96
125.29
123.67
132,500
Jun 23, 2026
127.00
128.90
124.61
127.50
125.85
120,900
Jun 22, 2026
125.90
128.58
124.59
127.39
125.75
102,100
Jun 18, 2026
126.50
126.60
124.21
125.95
124.32
73,700
Jun 17, 2026
128.27
129.69
124.37
126.66
125.03
89,400
Jun 16, 2026
131.73
131.73
128.30
129.56
127.89
69,900
Jun 15, 2026
131.58
132.76
129.52
131.31
129.62
70,200
Jun 12, 2026
130.92
132.50
129.26
131.30
129.61
65,000
Jun 11, 2026
129.88
131.11
129.42
130.07
128.39
62,100
Jun 10, 2026
130.51
131.44
128.38
128.60
126.94
47,700
Jun 9, 2026
130.16
130.70
127.17
130.34
128.66
71,400
Jun 8, 2026
129.82
129.86
127.80
129.35
127.68
47,400
Jun 5, 2026
129.78
131.18
128.66
129.17
127.50
104,900
Jun 4, 2026
127.91
130.57
127.91
129.95
128.27
114,200
Jun 3, 2026
128.33
130.76
127.99
128.37
126.71
81,700
Jun 2, 2026
129.27
130.26
126.13
128.80
127.14
77,900
Jun 1, 2026
124.57
129.93
124.03
128.58
126.92
57,400
May 29, 2026
125.56
126.83
122.57
125.21
123.59
167,600
May 28, 2026
127.51
127.71
124.51
125.92
124.29
64,600
May 27, 2026
129.31
130.94
127.52
127.52
125.87
104,300
May 26, 2026
0.9
Dividend
Dividends on any given ex-date include regular and any special dividends
May 26, 2026
130.19
132.45
128.55
129.45
127.78
74,300
May 22, 2026
132.13
132.89
129.99
130.85
128.27
94,200
May 21, 2026
133.15
134.78
129.95
132.68
130.07
106,800
May 20, 2026
130.56
134.00
130.56
132.82
130.20
113,800
May 19, 2026
131.33
132.35
129.07
129.81
127.25
79,900
May 18, 2026
130.08
132.80
128.85
132.08
129.48
107,200
May 15, 2026
132.21
133.33
128.83
130.18
127.62
88,800
May 14, 2026
133.38
134.18
128.78
132.91
130.29
96,700
May 13, 2026
132.90
134.60
130.12
132.40
129.79
113,500
May 12, 2026
126.34
133.84
126.34
132.83
130.21
116,200
May 11, 2026
135.00
135.06
131.37
133.34
130.71
92,800
May 8, 2026
133.15
135.21
132.85
134.63
131.98
97,100
May 7, 2026
131.56
132.70
130.69
132.27
129.66
113,500
May 6, 2026
128.31
131.78
126.72
130.78
128.20
153,600
May 5, 2026
124.03
128.41
123.01
127.51
125.00
136,600
May 4, 2026
119.88
124.45
119.88
123.35
120.92
173,700
May 1, 2026
120.39
120.39
117.19
119.77
117.41
149,500
Apr 30, 2026
123.64
123.93
119.82
120.41
118.04
100,100
Apr 29, 2026
121.00
122.15
119.00
119.82
117.46
59,900
Apr 28, 2026
120.90
121.21
119.61
121.14
118.75
39,100
Apr 27, 2026
117.79
120.70
117.79
120.38
118.01
52,600
Apr 24, 2026
117.08
118.09
116.37
117.38
115.07
43,200
Apr 23, 2026
117.98
118.99
117.00
117.53
115.22
36,700
Apr 22, 2026
115.80
117.69
115.45
117.65
115.33
38,100
Apr 21, 2026
118.00
118.00
114.57
115.02
112.75
57,400
Apr 20, 2026
117.47
118.65
116.09
117.69
115.37
38,300
Apr 17, 2026
118.78
118.97
117.23
117.80
115.48
92,500
Apr 16, 2026
116.50
119.65
116.50
118.78
116.44
100,400
Apr 15, 2026
118.66
120.00
115.37
116.25
113.96
53,300
Apr 14, 2026
116.28
118.90
115.77
118.41
116.08
173,100
Apr 13, 2026
115.21
117.60
115.21
116.33
114.04
70,400
Apr 10, 2026
116.72
116.72
114.71
115.02
112.75
57,800
Apr 9, 2026
117.74
117.97
115.31
116.43
114.14
83,000
Apr 8, 2026
116.63
117.41
113.46
117.23
114.92
66,000
Apr 7, 2026
115.41
116.83
114.19
115.26
112.99
68,000
Apr 6, 2026
115.43
117.05
115.36
116.65
114.35
42,400
Apr 2, 2026
113.50
116.22
113.25
115.43
113.16
52,200
Apr 1, 2026
112.67
114.99
112.67
114.15
111.90
48,500
Mar 31, 2026
110.69
113.00
110.69
112.64
110.42
70,900
Mar 30, 2026
111.73
111.76
108.54
109.79
107.63
57,000
Mar 27, 2026
111.33
112.52
110.00
110.74
108.56
53,500
Mar 26, 2026
113.58
114.37
112.28
112.36
110.15
66,600
Mar 25, 2026
115.54
115.54
112.66
113.19
110.96
64,800
Mar 24, 2026
114.21
116.90
113.65
116.10
113.81
63,000
Mar 23, 2026
111.58
114.73
110.80
114.09
111.84
86,400
Mar 20, 2026
114.66
114.66
110.88
111.70
109.50
80,400
Mar 19, 2026
112.83
114.42
111.63
113.83
111.59
77,500
Mar 18, 2026
111.82
114.15
111.82
113.91
111.67
82,400
Mar 17, 2026
111.47
112.50
110.60
111.46
109.26
59,300
Mar 16, 2026
108.17
111.31
107.33
110.71
108.53
81,700
Mar 13, 2026
108.92
108.92
106.27
107.03
104.92
84,500
Mar 12, 2026
113.00
113.00
108.31
108.95
106.80
98,900
Mar 11, 2026
112.50
115.10
112.49
113.53
111.29
95,900
Mar 10, 2026
112.56
114.68
111.35
112.79
110.57
61,300
Mar 9, 2026
109.50
112.58
108.20
112.25
110.04
90,000
Mar 6, 2026
110.73
111.67
108.20
109.92
107.76
126,700
Mar 5, 2026
113.23
113.23
110.00
111.05
108.86
129,100
Mar 4, 2026
114.93
116.27
111.14
113.22
110.99
143,600
Mar 3, 2026
114.96
116.17
111.65
115.19
112.92
151,000
Mar 2, 2026
118.65
118.83
115.00
118.28
115.95
122,200
Feb 27, 2026
116.42
118.45
116.20
117.95
115.63
80,100
Feb 26, 2026
114.16
116.85
113.04
116.56
114.26
111,600
Feb 25, 2026
111.93
114.23
110.28
114.23
111.98
110,000
Feb 24, 2026
108.60
111.92
108.24
111.57
109.37
163,000
Feb 23, 2026
0.9
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 23, 2026
109.30
109.30
106.66
108.56
106.42
109,000
Feb 20, 2026
107.50
109.98
107.50
109.98
106.93
96,500
Feb 19, 2026
107.31
108.71
106.99
107.69
104.71
44,700
Feb 18, 2026
107.49
108.47
107.06
108.00
105.01
117,200
Feb 17, 2026
107.99
108.87
106.51
107.31
104.34
64,300
Feb 13, 2026
105.00
108.13
105.00
108.05
105.06
95,600
Feb 12, 2026
106.60
107.00
103.70
105.12
102.21
59,100
Feb 11, 2026
105.71
106.69
104.72
106.28
103.33
96,700
Feb 10, 2026
105.20
107.60
103.58
104.96
102.05
111,800
Feb 9, 2026
101.97
104.03
101.00
103.00
100.15
114,500
Feb 6, 2026
100.37
102.37
100.37
102.08
99.25
84,400
Feb 5, 2026
100.65
101.97
100.00
100.46
97.68
62,800
Feb 4, 2026
102.58
103.25
99.99
100.98
98.18
88,000
Feb 3, 2026
104.32
104.32
101.10
102.49
99.65
91,200
Feb 2, 2026
102.68
104.36
101.72
103.81
100.93
68,200
Jan 30, 2026
103.91
104.06
102.59
103.45
100.58
53,300
Jan 29, 2026
103.53
104.83
102.33
104.74
101.84
65,700
Jan 28, 2026
103.20
103.87
102.42
103.00
100.15
80,700
Jan 27, 2026
102.00
103.00
101.57
102.40
99.56
67,100
Jan 26, 2026
101.42
102.44
100.14
101.35
98.54
75,400
Jan 23, 2026
101.45
102.23
100.46
100.71
97.92
108,200
Jan 22, 2026
100.99
101.60
100.00
100.82
98.03
74,300
Jan 21, 2026
99.90
101.20
99.70
100.61
97.82
93,000
Jan 20, 2026
99.41
100.35
98.41
99.32
96.57
91,600
Jan 16, 2026
101.00
101.31
99.22
99.36
96.61
57,200
Jan 15, 2026
100.50
101.72
99.25
101.42
98.61
57,500
Jan 14, 2026
100.32
101.62
100.32
100.56
97.77
67,700
Jan 13, 2026
100.98
101.98
99.76
100.17
97.39
81,000
Jan 12, 2026
98.73
102.20
98.44
100.56
97.77
118,000
Jan 9, 2026
98.46
98.73
97.82
98.73
95.99
70,000
Jan 8, 2026
98.65
99.25
98.08
98.83
96.09
69,400
Jan 7, 2026
96.14
98.64
96.00
98.23
95.51
99,000
Jan 6, 2026
94.51
96.90
94.27
95.89
93.23
58,200
Jan 5, 2026
95.01
96.00
94.00
94.32
91.71
62,800
Jan 2, 2026
94.20
95.75
93.34
95.25
92.61
98,700
Dec 31, 2025
93.66
94.54
93.66
94.18
91.57
66,900
Dec 30, 2025
95.17
95.17
93.78
93.97
91.37
56,700
Dec 29, 2025
94.62
95.47
93.98
95.07
92.43
26,400
Dec 26, 2025
94.19
94.77
93.65
94.71
92.08
67,700
Dec 24, 2025
95.00
95.14
94.12
94.67
92.05
24,200
Dec 23, 2025
94.87
95.40
94.25
94.85
92.22
55,200
Dec 22, 2025
92.12
95.27
92.12
94.47
91.85
123,200
Dec 19, 2025
93.50
94.63
92.02
92.19
89.63
113,500
Dec 18, 2025
93.75
95.13
93.58
93.73
91.13
54,100
Dec 17, 2025
95.07
95.50
93.45
93.84
91.24
36,700
Dec 16, 2025
94.02
95.14
94.02
94.56
91.94
49,500
Dec 15, 2025
93.60
95.00
93.50
94.72
92.09
58,800
Dec 12, 2025
94.42
95.05
92.78
93.91
91.31
120,400
Dec 11, 2025
94.08
95.10
93.69
94.02
91.41
103,700
Dec 10, 2025
95.93
96.20
94.51
95.10
92.46
49,800
Dec 9, 2025
97.45
97.72
95.50
95.93
93.27
63,000
Dec 8, 2025
98.68
100.00
97.20
97.45
94.75
65,100
Dec 5, 2025
97.66
98.71
97.19
98.07
95.35
51,400
Dec 4, 2025
98.81
99.42
96.64
97.74
95.03
68,300
Dec 3, 2025
96.63
99.56
96.58
98.52
95.79
111,300
Dec 2, 2025
96.52
96.77
95.05
96.58
93.90
44,600
Dec 1, 2025
97.80
98.49
96.76
97.30
94.60
94,300
Nov 28, 2025
97.50
98.08
97.00
97.80
95.09
38,800
Nov 26, 2025
97.50
98.42
97.12
97.34
94.64
129,100
Nov 25, 2025
97.00
97.65
96.22
97.03
94.34
86,200
Nov 24, 2025
93.70
96.89
93.70
96.77
94.09
85,700
Nov 21, 2025
93.30
94.86
92.50
93.43
90.84
167,500
Nov 20, 2025
94.88
96.39
92.83
93.00
90.42
134,400
Nov 19, 2025
95.47
96.58
94.44
94.53
91.91
78,400
Nov 18, 2025
94.21
97.26
94.09
96.39
93.72
153,000
Nov 17, 2025
94.50
95.99
94.41
95.25
92.61
72,800
Nov 14, 2025
94.22
95.00
93.24
94.61
91.99
49,300
Nov 13, 2025
94.85
96.16
94.67
95.01
92.38
70,900
Nov 12, 2025
94.21
95.35
93.87
95.25
92.61
71,100
Nov 11, 2025
94.65
95.01
93.69
94.41
91.79
53,700
Nov 10, 2025
92.36
95.00
92.36
94.65
92.03
86,700
Nov 7, 2025
92.50
93.02
91.48
91.97
89.42
41,300
Nov 6, 2025
91.86
93.20
91.34
92.44
89.88
58,700
Nov 5, 2025
89.13
92.40
89.07
91.86
89.31
73,600
Nov 4, 2025
90.32
90.85
89.32
89.60
87.12
103,600
Nov 3, 2025
91.28
92.20
90.69
90.96
88.44
86,100
Oct 31, 2025
90.25
91.43
89.50
91.01
88.49
69,200
