Dana Incorporated Common Stock (DAN)

22.26
-1.46 (-6.16%)
NYSE · Last Trade: Nov 5th, 9:35 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Dana Incorporated Common Stock (DAN)

DateOpenHighLowCloseVolumeAdjusted Close
11/05/202623.6524.0022.0722.261,537,92922.14
11/04/202624.4024.7723.4123.721,740,23923.59
11/03/202622.9924.1022.7623.572,141,56223.44
11/02/202623.2523.7522.2022.892,222,06422.77
10/30/202624.5824.5822.6523.112,638,98222.99
10/29/202625.5526.2524.5624.852,217,74524.72
10/28/202626.0527.0424.3625.483,405,15825.34
10/27/202627.3727.6227.0527.202,307,46727.05
10/26/202627.2427.6226.9727.051,510,14826.90
10/23/202627.7127.7126.2226.832,119,72126.69
10/22/202628.6129.0028.0028.231,791,96428.08
10/21/202629.2529.5028.8329.051,161,19528.89
10/20/202628.3729.4028.3729.191,585,86129.03
10/19/202629.1029.1028.6728.761,283,21528.61
10/16/202628.7329.5028.6728.971,179,08828.81
10/15/202628.0328.5127.5528.491,165,83928.34
10/14/202628.1328.4327.7427.981,173,35027.83
10/13/202627.6028.7927.6028.451,236,47328.30
10/12/202629.0829.3527.9127.932,053,16927.78
10/09/202628.7929.5528.7929.341,186,97929.18
10/08/202627.4729.0427.4729.021,556,66328.86
10/07/202627.8028.0427.4728.02888,78127.87
10/06/202628.4328.5728.0428.43774,50428.28
10/05/202628.0128.4727.8428.10905,80827.95
10/02/202627.9128.2527.5027.88981,85927.73
10/01/202627.6827.8226.6527.631,604,85827.48
9/30/202627.1028.3827.1027.311,939,25327.16
9/29/202627.2227.4626.7027.371,284,81727.22
9/28/202627.1927.3526.3427.121,692,23926.97
9/25/202627.7927.7926.9627.141,595,12926.99
9/24/202629.5629.7627.1027.352,110,28427.20
9/23/202629.9330.2629.2629.701,282,80729.54
9/22/202630.3130.6129.9330.211,181,49830.05
9/21/202630.1930.4329.7829.991,085,04429.83
9/18/202630.1730.6429.6029.814,091,52629.65
9/17/202630.8931.2630.4830.501,214,33730.34
9/16/202630.5430.5729.3929.961,230,76929.80
9/15/202630.2930.6330.0130.151,411,98529.99
9/14/202630.5530.5930.0330.301,215,31830.14
9/11/202631.2531.2730.9231.081,097,13030.91
9/10/202630.1130.7029.9030.671,078,42630.50
9/09/202631.3631.3630.3630.451,131,99730.29
9/08/202632.0632.2131.1131.291,151,21731.12
9/04/202631.4032.3031.4032.041,483,71231.87
9/03/202631.0131.8130.9931.521,504,23331.35
9/02/202629.6830.9629.4930.671,551,99230.50
9/01/202629.9229.9229.0629.371,340,99329.21
8/31/202630.3730.4929.9329.981,306,68329.82
8/28/202630.3830.7330.1630.351,030,01530.19
8/27/202629.9930.5029.7430.061,695,12529.90
8/26/202630.2330.3529.6530.081,195,72329.92
8/25/202630.4330.4329.8930.161,234,01630.00
8/24/202631.5331.5329.9530.151,227,47429.99
8/21/202630.4231.9330.4031.721,069,31131.55
8/20/202630.5230.8430.2730.751,105,55030.58
8/19/202630.7831.4630.7430.821,353,36430.65
8/18/202631.1131.3630.4330.791,402,46230.62
8/17/202630.1831.6030.1231.352,078,43731.18
8/14/202630.6231.2030.2030.351,649,15430.19
8/13/202629.7930.5229.5130.331,964,92030.17
8/12/202630.7930.7929.6129.701,985,49029.54
8/11/202629.9930.8029.9130.401,865,38130.24
8/10/202628.7330.1628.1829.841,556,56329.68
8/07/202627.7328.9527.5928.441,009,28528.29
8/06/202629.5630.4427.1527.322,228,53827.05