Danaos Corporation - Price History
Monthly price history for DAC (Danaos Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $76.38 | $76.38 |
| April 2024 | $76.51 | $76.51 |
| March 2024 | $72.20 | $72.20 |
| February 2024 | $71.95 | $71.95 |
| January 2024 | $75.44 | $76.28 |
| December 2023 | $73.25 | $74.06 |
| November 2023 | $69.59 | $70.36 |
| October 2023 | $64.78 | $66.26 |
| September 2023 | $64.74 | $66.22 |
| August 2023 | $65.62 | $67.12 |
| July 2023 | $68.10 | $70.42 |
| June 2023 | $64.59 | $66.79 |
| May 2023 | $56.41 | $58.33 |
| April 2023 | $55.32 | $57.93 |
| March 2023 | $52.16 | $54.62 |
| February 2023 | $55.55 | $58.17 |
| January 2023 | $55.80 | $59.18 |
| December 2022 | $49.65 | $52.66 |
| November 2022 | $52.16 | $55.32 |
| October 2022 | $52.77 | $56.70 |
| September 2022 | $51.82 | $55.68 |
| August 2022 | $64.45 | $69.25 |
| July 2022 | $67.36 | $73.13 |
| June 2022 | $58.12 | $63.10 |
| May 2022 | $74.83 | $81.24 |
| April 2022 | $74.60 | $81.74 |
| March 2022 | $93.62 | $102.58 |
| February 2022 | $85.49 | $93.67 |
| January 2022 | $82.88 | $91.50 |
| December 2021 | $67.62 | $74.65 |
| November 2021 | $62.22 | $68.69 |
| October 2021 | $67.11 | $74.60 |
| September 2021 | $73.67 | $81.90 |
| August 2021 | $75.13 | $83.52 |
| July 2021 | $60.20 | $67.39 |
| June 2021 | $68.60 | $76.79 |
| May 2021 | $56.93 | $63.73 |
| April 2021 | $48.11 | $54.29 |
| March 2021 | $43.96 | $49.61 |
| February 2021 | $36.81 | $41.54 |
| January 2021 | $23.43 | $26.44 |
| December 2020 | $18.99 | $21.43 |
| November 2020 | $11.42 | $12.89 |
| October 2020 | $7.28 | $8.21 |
| September 2020 | $6.50 | $7.34 |
| August 2020 | $4.48 | $5.05 |
| July 2020 | $3.10 | $3.50 |
| June 2020 | $3.30 | $3.73 |
| May 2020 | $3.57 | $4.03 |
| April 2020 | $4.23 | $4.77 |
| March 2020 | $3.54 | $4 |
| February 2020 | $4.47 | $5.04 |
| January 2020 | $4.97 | $5.61 |
| December 2019 | $8.13 | $9.18 |
| November 2019 | $6.16 | $6.95 |
| October 2019 | $9.46 | $10.68 |
| September 2019 | $7.98 | $9 |
| August 2019 | $6.38 | $7.20 |
| July 2019 | $7.44 | $8.40 |
| June 2019 | $7.17 | $8.09 |
| May 2019 | $10.73 | $12.11 |
| April 2019 | $10.54 | $0.85 |
| March 2019 | $10.97 | $0.88 |
| February 2019 | $13.65 | $1.10 |
| January 2019 | $11.16 | $0.90 |
| December 2018 | $9.30 | $0.75 |
| November 2018 | $13.15 | $1.06 |
| October 2018 | $12.90 | $1.04 |
| September 2018 | $14.89 | $1.20 |
| August 2018 | $20.47 | $1.65 |
| July 2018 | $20.47 | $1.65 |
| June 2018 | $23.57 | $1.90 |
| May 2018 | $17.99 | $1.45 |
| April 2018 | $13.65 | $1.10 |
| March 2018 | $15.51 | $1.25 |
| February 2018 | $16.13 | $1.30 |
| January 2018 | $16.13 | $1.30 |
| December 2017 | $17.99 | $1.45 |
| November 2017 | $19.23 | $1.55 |
| October 2017 | $19.85 | $1.60 |
| September 2017 | $17.37 | $1.40 |
| August 2017 | $20.47 | $1.65 |
| July 2017 | $24.81 | $2 |
| June 2017 | $21.09 | $1.70 |
| May 2017 | $17.37 | $1.40 |
| April 2017 | $21.09 | $1.70 |
| March 2017 | $21.71 | $1.75 |
| February 2017 | $29.77 | $2.40 |
| January 2017 | $31.63 | $2.55 |
| December 2016 | $32.87 | $2.65 |
| November 2016 | $38.46 | $3.10 |
| October 2016 | $31.63 | $2.55 |
| September 2016 | $33.25 | $2.68 |
| August 2016 | $40.07 | $3.23 |
| July 2016 | $52.97 | $4.27 |
| June 2016 | $33.74 | $2.72 |
| May 2016 | $43.42 | $3.50 |
| April 2016 | $49 | $3.95 |
| March 2016 | $47.14 | $3.80 |
| February 2016 | $54.96 | $4.43 |
| January 2016 | $64.88 | $5.23 |
| December 2015 | $74.31 | $5.99 |
| November 2015 | $73.94 | $5.96 |
| October 2015 | $76.91 | $6.20 |
| September 2015 | $75.55 | $6.09 |
| August 2015 | $73.07 | $5.89 |
| July 2015 | $74.80 | $6.03 |
| June 2015 | $80.02 | $6.45 |
| May 2015 | $80.88 | $6.52 |
| April 2015 | $74.68 | $6.02 |
| March 2015 | $80.76 | $6.51 |
| February 2015 | $78.03 | $6.29 |
| January 2015 | $60.79 | $4.90 |
| December 2014 | $67.86 | $5.47 |
| November 2014 | $71.21 | $5.74 |
| October 2014 | $67.98 | $5.48 |
| September 2014 | $63.76 | $5.14 |
| August 2014 | $71.70 | $5.78 |
| July 2014 | $71.21 | $5.74 |
| June 2014 | $72.94 | $5.88 |
| May 2014 | $73.81 | $5.95 |
| April 2014 | $72.20 | $5.82 |
| March 2014 | $93.04 | $7.50 |
| February 2014 | $76.67 | $6.18 |
| January 2014 | $85.47 | $6.89 |
| December 2013 | $60.79 | $4.90 |
| November 2013 | $55.20 | $4.45 |
| October 2013 | $49.62 | $4 |
| September 2013 | $49.25 | $3.97 |
| August 2013 | $54.71 | $4.41 |
| July 2013 | $54.34 | $4.38 |
| June 2013 | $54.09 | $4.36 |
| May 2013 | $53.59 | $4.32 |
| April 2013 | $52.10 | $4.20 |
| March 2013 | $52.10 | $4.20 |
| February 2013 | $42.80 | $3.45 |
| January 2013 | $50.37 | $4.06 |
| December 2012 | $34.12 | $2.75 |
| November 2012 | $34.24 | $2.76 |
| October 2012 | $34.12 | $2.75 |
| September 2012 | $39.57 | $3.19 |
| August 2012 | $45.28 | $3.65 |
| July 2012 | $49.99 | $4.03 |
| June 2012 | $51.48 | $4.15 |
| May 2012 | $51.24 | $4.13 |
| April 2012 | $48.88 | $3.94 |
| March 2012 | $48.88 | $3.94 |
| February 2012 | $52.97 | $4.27 |
| January 2012 | $45.28 | $3.65 |
| December 2011 | $41.56 | $3.35 |
| November 2011 | $40.94 | $3.30 |
| October 2011 | $43.88 | $3.54 |
| September 2011 | $41.19 | $3.32 |
| August 2011 | $48.26 | $3.89 |
| July 2011 | $54.96 | $4.43 |
| June 2011 | $68.23 | $5.50 |
| May 2011 | $80.14 | $6.46 |
| April 2011 | $78.78 | $6.35 |
| March 2011 | $84.11 | $6.78 |
| February 2011 | $62.03 | $5 |
| January 2011 | $55.95 | $4.51 |
| December 2010 | $46.40 | $3.74 |
| November 2010 | $47.26 | $3.81 |
| October 2010 | $56.20 | $4.53 |
| September 2010 | $54.96 | $4.43 |
| August 2010 | $49 | $3.95 |
| July 2010 | $51.61 | $4.16 |
| June 2010 | $47.26 | $3.81 |
| May 2010 | $50.12 | $4.04 |
| April 2010 | $62.65 | $5.05 |
| March 2010 | $52.35 | $4.22 |
| February 2010 | $49.99 | $4.03 |
| January 2010 | $57.19 | $4.61 |
| December 2009 | $55.33 | $4.46 |
| November 2009 | $54.58 | $4.40 |
| October 2009 | $50.74 | $4.09 |
| September 2009 | $62.52 | $5.04 |
| August 2009 | $46.52 | $3.75 |
| July 2009 | $47.39 | $3.82 |
| June 2009 | $40.19 | $3.24 |
| May 2009 | $51.11 | $4.12 |
| April 2009 | $52.10 | $4.20 |
| March 2009 | $41.43 | $3.34 |
| February 2009 | $55.45 | $4.47 |
| January 2009 | $97.01 | $7.82 |
| December 2008 | $83.86 | $6.76 |
| November 2008 | $66.37 | $5.35 |
| October 2008 | $98.31 | $8.39 |
| September 2008 | $173.89 | $14.84 |
| August 2008 | $247.01 | $21.08 |
| July 2008 | $244.74 | $21.39 |
| June 2008 | $251.72 | $22 |
| May 2008 | $296.92 | $25.95 |
| April 2008 | $285.82 | $24.98 |
| March 2008 | $276.15 | $24.59 |
| February 2008 | $296.59 | $26.41 |
| January 2008 | $302.66 | $26.95 |
| December 2007 | $291.51 | $26.41 |
| November 2007 | $337.76 | $30.60 |
| October 2007 | $396.37 | $35.91 |
| September 2007 | $393.37 | $36.10 |
| August 2007 | $379.75 | $34.85 |
| July 2007 | $421.81 | $39.15 |
| June 2007 | $338.85 | $31.45 |
| May 2007 | $344.78 | $32 |
| April 2007 | $305.27 | $28.77 |
| March 2007 | $279.38 | $26.33 |
| February 2007 | $251.37 | $23.69 |
| January 2007 | $256.25 | $24.15 |
| December 2006 | $249.49 | $23.93 |
| November 2006 | $233.75 | $22.42 |
| October 2006 | $214.25 | $20.55 |
DAC
Price: $76.55
52 week price:
Dividend Yield: 0.04%
5-year range yield:
Forward Dividend Yield: 4.19%
Payout Ratio: 11.11%
Payout Ratio Range:
Dividend Per Share: 3.20 USD
Earnings Per Share: 28.95 USD
P/E Ratio: 2.58
Exchange: NYQ
Sector: Industrials
Industry: Marine Shipping
Volume: 136100
Ebitda: 73.7 millionMarket Capitalization: 1.4 billion
Average Dividend Frequency: 4
Years Paying Dividends: 4