Dana Incorporated Common Stock (DAN)

30.81
+1.44 (4.90%)
NYSE· Last Trade: Sep 2nd, 4:00 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Dana Incorporated Common Stock (DAN)

DateOpenHighLowCloseVolumeAdjusted Close
9/01/202629.9229.9229.0629.371,340,99329.37
8/31/202630.3730.4929.9329.981,306,68329.98
8/28/202630.3830.7330.1630.351,030,01530.35
8/27/202629.9930.5029.7430.061,695,12530.06
8/26/202630.2330.3529.6530.081,195,72330.08
8/25/202630.4330.4329.8930.161,234,01630.16
8/24/202631.5331.5329.9530.151,227,47430.15
8/21/202630.4231.9330.4031.721,069,31131.72
8/20/202630.5230.8430.2730.751,105,55030.75
8/19/202630.7831.4630.7430.821,353,36430.82
8/18/202631.1131.3630.4330.791,402,46230.79
8/17/202630.1831.6030.1231.352,078,43731.35
8/14/202630.6231.2030.2030.351,649,15430.35
8/13/202629.7930.5229.5130.331,964,92030.33
8/12/202630.7930.7929.6129.701,985,49029.70
8/11/202629.9930.8029.9130.401,865,38130.40
8/10/202628.7330.1628.1829.841,556,56329.84
8/07/202627.7328.9527.5928.441,009,28528.44
8/06/202629.5630.4427.1527.322,228,53827.20
8/05/202627.2128.7127.2128.021,613,62427.90
8/04/202627.4227.8627.0327.571,705,15527.45
8/03/202626.7127.7526.7127.631,428,01727.51
7/31/202627.3527.3926.0926.931,178,54626.81
7/30/202627.5427.5526.4127.061,257,33626.94
7/29/202627.2927.7526.7626.811,189,08426.69
7/28/202627.1127.6126.7527.381,173,55927.26
7/27/202627.3827.6126.7527.241,161,47527.12
7/24/202627.8927.9526.9327.071,062,74626.95
7/23/202627.8528.0727.3627.631,213,69827.51
7/22/202627.4228.1227.4128.041,027,71727.92
7/21/202626.6027.4526.1827.431,505,90627.31
7/20/202626.8526.8525.9526.15920,75926.04
7/17/202626.2026.9625.7826.561,188,30626.44
7/16/202627.5227.8426.7526.811,483,72426.69
7/15/202627.3127.7727.0727.721,013,12127.60
7/14/202627.7727.9726.9427.07988,98826.95
7/13/202627.3127.6226.9927.241,586,09727.12
7/10/202626.4227.4726.3827.331,725,77727.21
7/09/202625.9426.5725.7026.391,332,42526.27
7/08/202625.0525.6124.6425.581,480,94925.47
7/07/202625.8326.1525.3425.431,221,37225.32
7/06/202625.1526.1625.1526.132,796,50426.02
7/02/202625.8126.4824.6024.911,946,97824.80
7/01/202626.7726.8226.1126.221,895,21326.10
6/30/202626.5727.3626.4827.211,714,24427.09
6/29/202627.6727.8126.4226.482,788,22426.36
6/26/202628.1728.3527.1928.135,916,50228.01
6/25/202628.8429.3128.0828.451,475,76728.32
6/24/202628.6728.9527.9028.281,556,15528.16
6/23/202629.0129.2728.6028.712,042,95528.58
6/22/202629.3929.9329.0029.831,559,27329.70
6/18/202628.8929.2127.8729.185,463,36129.05
6/17/202629.5129.9228.3528.412,056,55328.29
6/16/202629.8330.3829.2929.961,877,40529.83
6/15/202631.5031.6129.3429.482,193,96629.35
6/12/202629.6631.0328.3430.813,475,97330.67
6/11/202633.1734.3129.2130.115,093,58129.98
6/10/202636.6036.7135.4535.47815,13735.31
6/09/202637.2237.4935.6136.55922,71336.39
6/08/202635.7536.8135.7536.671,170,16236.51
6/05/202636.1936.1934.9135.371,031,73035.21
6/04/202636.2536.8535.6036.69621,50336.53
6/03/202636.1837.5436.1636.551,182,15036.39
6/02/202634.9336.9834.5136.561,175,08336.40