Danaos (DAC) Stock Chart & Stock Price History → AI's Next Magnificent Seven (From The Oxford Club) (Ad) Free DAC Stock Alerts $94.30 -1.12 (-1.17%) (As of 06/7/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends Danaos Stock Price Performance5 Day Performance+0.82%1 Month Performance+13.78%3 Month Performance+33.57%6 Month Performance+38.39%Year-To-Date Performance+27.33%1 Year Performance+45.21% Receive DAC Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Danaos and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Wealthpin ProTrump’s Gift Could Unleash $51 Billion in New WealthIn January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.You just have to make this simple move before July 30, 2024. DAC Stock Chart for Sunday, June, 9, 2024 DAC Chart by TradingView Danaos Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization06/07/2024$95.40$94.31-1.14%$95.49$93.82114,846 shs$1.83 billion06/06/2024$97.03$95.40-1.68%$97.46$94.77172,877 shs$1.85 billion06/05/2024$93.53$97.03+3.74%$97.34$93.87137,933 shs$1.88 billion06/04/2024$97.04$93.53-3.62%$97.47$93.24218,885 shs$1.82 billion06/03/2024$96.77$97.04+0.28%$98.25$96.00166,196 shs$1.88 billion05/31/2024$94.13$96.74+2.77%$96.91$94.72150,009 shs$1.88 billion Get the Latest News and Ratings for DAC and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Danaos and its competitors with MarketBeat's FREE daily newsletter. 05/30/2024$91.48$94.13+2.90%$94.73$91.38156,829 shs$1.83 billion05/29/2024$87.93$91.48+4.04%$91.59$88.00146,719 shs$1.78 billion05/28/2024$90.59$87.93-2.94%$89.79$87.00256,847 shs$1.71 billion05/27/2024$90.59$90.59$90.95$88.50157,000 shs$1.76 billion05/24/2024$88.22$90.59+2.69%$90.95$88.90156,895 shs$1.76 billion05/23/2024$86.40$88.22+2.11%$88.45$86.73159,132 shs$1.71 billion05/22/2024$86.22$86.40+0.21%$86.48$85.0096,708 shs$1.68 billion05/21/2024$85.86$86.22+0.42%$86.24$85.19130,202 shs$1.67 billion05/20/2024$85.15$85.86+0.83%$86.28$84.88144,458 shs$1.67 billion05/17/2024$85.24$85.13-0.13%$86.35$84.84118,777 shs$1.65 billion05/16/2024$84.45$85.24+0.94%$85.77$83.86105,777 shs$1.66 billion05/15/2024$84.58$84.45-0.15%$85.00$83.4886,786 shs$1.64 billion05/14/2024$83.31$84.58+1.52%$84.68$82.65120,197 shs$1.64 billion05/13/2024$82.82$83.31+0.59%$83.87$82.8181,103 shs$1.62 billion05/10/2024$82.88$82.85-0.04%$84.73$82.05190,034 shs$1.61 billion05/09/2024$81.08$82.88+2.22%$82.97$81.24121,621 shs$1.61 billion05/08/2024$80.10$81.08+1.22%$81.13$79.9794,336 shs$1.57 billion05/07/2024$79.04$80.10+1.34%$80.19$79.3778,182 shs$1.56 billion05/06/2024$78.54$79.04+0.64%$80.17$78.3197,771 shs$1.53 billion05/03/2024$76.55$78.54+2.60%$78.80$77.37123,457 shs$1.53 billion05/02/2024$76.36$76.55+0.25%$77.29$76.5051,687 shs$1.49 billion05/01/2024$76.51$76.36-0.20%$76.67$75.9054,240 shs$1.48 billion04/30/2024$77.06$76.51-0.71%$76.84$75.6891,571 shs$1.49 billion04/29/2024$75.21$77.06+2.46%$77.25$75.41112,590 shs$1.50 billion04/26/2024$74.06$75.43+1.85%$75.79$74.7869,120 shs$1.46 billion04/25/2024$73.91$74.06+0.20%$74.40$73.0639,231 shs$1.44 billion04/24/2024$74.29$73.91-0.51%$74.86$73.6381,792 shs$1.44 billion04/23/2024$73.89$74.29+0.54%$74.91$73.8990,022 shs$1.44 billion04/22/2024$72.96$73.89+1.27%$74.00$72.7279,653 shs$1.43 billion04/19/2024$72.02$72.96+1.31%$72.97$71.8584,233 shs$1.42 billion04/18/2024$72.07$72.02-0.07%$72.92$71.7978,161 shs$1.40 billion04/17/2024$72.32$72.07-0.35%$72.80$71.9270,837 shs$1.40 billion04/16/2024$72.39$72.32-0.10%$72.63$71.3285,071 shs$1.40 billion04/15/2024$72.26$72.39+0.18%$73.14$72.1878,435 shs$1.41 billionBiden Nomination CANCELED? (Ad)And I believe when they do take the oath of office, their fingers will be crossed… and America will descend into chaos.Click here now to see my urgent election warning.04/12/2024$73.59$72.26-1.81%$73.64$72.1562,486 shs$1.40 billion04/11/2024$73.18$73.59+0.56%$74.93$73.5364,301 shs$1.43 billion04/10/2024$73.30$73.18-0.16%$73.96$72.75105,973 shs$1.42 billion04/09/2024$73.67$73.30-0.50%$73.77$72.57100,921 shs$1.42 billion04/08/2024$73.90$73.67-0.31%$74.14$73.3586,130 shs$1.43 billion04/05/2024$73.89$73.90+0.01%$74.07$73.4060,445 shs$1.44 billion04/04/2024$74.63$73.89-0.99%$75.02$73.8068,339 shs$1.43 billion04/03/2024$71.99$74.63+3.67%$75.41$72.54212,702 shs$1.45 billion04/02/2024$72.47$71.99-0.66%$72.52$71.9273,194 shs$1.40 billion04/01/2024$72.20$72.47+0.37%$72.98$72.1554,526 shs$1.41 billion03/29/2024$72.11$72.20+0.12%$73.10$72.0075,219 shs$1.40 billion03/28/2024$72.54$72.11-0.59%$73.07$72.0075,219 shs$1.40 billion03/27/2024$71.97$72.54+0.79%$72.79$72.1054,483 shs$1.41 billion03/26/2024$72.02$71.97-0.07%$72.54$71.5792,284 shs$1.40 billion03/25/2024$71.55$72.02+0.66%$72.26$71.5573,553 shs$1.40 billion03/22/2024$71.76$71.54-0.31%$72.06$71.3462,147 shs$1.39 billion03/21/2024$71.20$71.76+0.79%$72.20$71.1895,115 shs$1.39 billion03/20/2024$70.10$71.20+1.57%$71.54$69.33148,735 shs$1.38 billion03/19/2024$70.20$70.10-0.14%$70.25$69.6374,372 shs$1.36 billion03/18/2024$70.13$70.20+0.10%$70.53$69.5481,987 shs$1.36 billion03/15/2024$70.08$70.01-0.10%$70.68$69.6896,916 shs$1.36 billion03/14/2024$70.81$70.08-1.03%$70.67$69.8077,523 shs$1.36 billion03/13/2024$71.73$70.81-1.28%$71.65$70.7074,015 shs$1.38 billion03/12/2024$70.41$71.73+1.87%$71.77$70.5483,566 shs$1.39 billion03/11/2024$70.60$70.41-0.27%$70.60$70.0476,928 shs$1.37 billion03/08/2024$71.45$70.63-1.15%$71.93$70.40118,874 shs$1.38 billion Related Companies: FRO Stock Price Chart STNG Stock Price Chart TRMD Stock Price Chart ZIM Stock Price Chart SBLK Stock Price Chart CDLR Stock Price Chart LPG Stock Price Chart SFL Stock Price Chart DHT Stock Price Chart CMRE Stock Price Chart Receive DAC Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Danaos and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:DAC) was last updated on 6/9/2024 by MarketBeat.com Staff From Our PartnersTop 5 Tech Stocks to Buy for 2024The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...Daily Market Alerts | SponsoredTop 5 AI Stocks to Buy for 2024The electric vehicle boom is accelerating – and fast.Market Moving Trends | SponsoredNo Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for FreeOptimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...Hedgeye | SponsoredCollapse of the Petrodollar The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Ru...Colonial Metals | SponsoredAI's Next Magnificent SevenThe Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.The Oxford Club | SponsoredMajor Elon Musk Crypto Leak RevealedReports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto mark...Crypto 101 Media | SponsoredThe Only Energy Play You Should Be Looking AtOpen AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...Wealthpin Pro | SponsoredRSVP: Charles Payne’s Cash Flow WorkshopDid you know you could "cash flow" the stocks in your portfolio? Without selling a single share of stock? ...Unstoppable Prosperity | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Danaos Co. Please log in to your account or sign up in order to add this asset to your watchlist. Share Danaos With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.