Skip to main content
logo
Dana Incorporated (DAN)
NYSE: DAN · Real-Time Price · USD
18.56
-0.19 (-1.01%)
Aug 15, 2025, 3:42 PM - Market open

Dana Incorporated Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202518.8218.9018.4318.52--1.23%731,286
Aug 14, 202518.9618.9918.6018.7518.75-2.50%2,493,019
Aug 13, 202518.7619.3418.5419.2319.233.00%3,030,329
Aug 12, 202517.8918.7117.7918.6718.674.77%4,144,060
Aug 11, 202517.4317.9317.4317.8217.821.60%1,900,141
Aug 8, 202517.3917.8017.3817.5417.54-0.17%1,617,635
Aug 7, 202517.7718.1217.3717.5717.47-0.28%2,415,129
Aug 6, 202516.6317.6316.5817.6217.526.72%3,822,021
Aug 5, 202516.2917.1116.1916.5116.427.42%4,645,024
Aug 4, 202515.9415.9415.3115.3715.28-1.73%1,881,286
Aug 1, 202515.6315.7715.3615.6415.55-1.76%1,529,291
Jul 31, 202515.7216.2315.6815.9215.83-0.19%1,460,207
Jul 30, 202516.1116.1215.8015.9515.86-0.93%2,267,507
Jul 29, 202516.4016.4015.9516.1016.01-1.11%2,374,005
Jul 28, 202516.2716.3916.1916.2816.190.06%1,849,483
Jul 25, 202516.3516.3915.9716.2716.18-0.49%1,467,482
Jul 24, 202516.4016.4316.1616.3516.26-0.85%3,279,493
Jul 23, 202516.3716.5816.2716.4916.402.11%1,365,130
Jul 22, 202516.2116.2915.9516.1516.06-0.98%1,626,513
Jul 21, 202516.3916.5016.2116.3116.22-1,656,682
Jul 18, 202516.8216.8516.1216.3116.22-2.34%4,097,836
Jul 17, 202516.8317.1216.6716.7016.61-1.36%2,219,892
Jul 16, 202516.9717.1416.4716.9316.830.47%2,774,636
Jul 15, 202517.2017.2816.7916.8516.75-1.63%2,119,286
Jul 14, 202517.1117.1716.7617.1317.031.66%1,576,809
Jul 11, 202517.2017.2216.7616.8516.75-2.32%2,017,514
Jul 10, 202517.4017.6117.1017.2517.150.41%3,405,412
Jul 9, 202517.3517.3517.0317.1817.08-0.41%3,221,730
Jul 8, 202517.7217.7217.1717.2517.15-1.37%3,150,814
Jul 7, 202517.5917.8417.3517.4917.39-1.85%2,234,767
Jul 3, 202517.8118.0517.7717.8217.720.22%1,579,242
Jul 2, 202517.6017.8317.4317.7817.681.54%4,134,867
Jul 1, 202517.1117.8117.0217.5117.412.10%3,294,400
Jun 30, 202517.0117.3816.8517.1517.050.12%2,538,952
Jun 27, 202517.4417.5417.0317.1317.03-0.87%3,303,136
Jun 26, 202516.9117.3216.7417.2817.183.72%2,684,098
Jun 25, 202517.0617.0716.6016.6616.57-2.52%2,421,426
Jun 24, 202517.2317.4016.9817.0916.991.12%2,366,686
Jun 23, 202516.9917.2016.6416.9016.80-1.97%2,471,233
Jun 20, 202517.4817.4816.8517.2417.14-0.69%3,931,088
Jun 18, 202517.9017.9217.3017.3617.26-1.25%2,381,918
Jun 17, 202517.4817.8617.3817.5817.48-0.17%2,704,489
Jun 16, 202517.5117.8617.2017.6117.512.21%2,544,854
Jun 13, 202517.3517.5717.1217.2317.13-0.86%2,394,429
Jun 12, 202518.0018.0317.3017.3817.28-1.86%2,814,991
Jun 11, 202517.5317.8817.4917.7117.611.78%1,685,296
Jun 10, 202517.4517.7117.3117.4017.300.40%1,273,381
Jun 9, 202517.4717.5417.2117.3317.230.41%980,641
Jun 6, 202516.7617.3216.7617.2617.164.80%1,856,290
Jun 5, 202516.4516.5616.2616.4716.380.18%989,390