Dana Incorporated Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2024	7.87	8.00	7.68	7.72	7.72	-2.40%	1,893,777
Nov 1, 2024	7.67	8.10	7.65	7.91	7.91	3.13%	2,566,720
Oct 31, 2024	8.39	8.42	7.63	7.67	7.67	-8.58%	4,914,746
Oct 30, 2024	8.99	9.07	8.33	8.39	8.39	-17.26%	7,427,417
Oct 29, 2024	10.26	10.39	10.03	10.14	10.14	-3.52%	2,252,586
Oct 28, 2024	10.24	10.52	10.22	10.51	10.51	3.65%	1,408,717
Oct 25, 2024	10.44	10.50	10.11	10.14	10.14	-1.55%	936,443
Oct 24, 2024	10.33	10.43	10.04	10.30	10.30	0.98%	1,258,996
Oct 23, 2024	10.25	10.34	10.07	10.20	10.20	-0.97%	1,715,422
Oct 22, 2024	10.49	10.53	10.27	10.30	10.30	-2.09%	1,598,173
Oct 21, 2024	11.25	11.25	10.49	10.52	10.52	-5.82%	4,465,593
Oct 18, 2024	11.47	11.57	11.07	11.17	11.17	0.72%	3,938,099
Oct 17, 2024	11.15	11.47	10.88	11.09	11.09	-0.89%	3,403,747
Oct 16, 2024	11.05	11.34	10.88	11.19	11.19	2.75%	2,047,344
Oct 15, 2024	11.09	11.28	10.89	10.89	10.89	-2.51%	2,437,832
Oct 14, 2024	10.70	11.21	10.59	11.17	11.17	3.62%	4,406,194
Oct 11, 2024	10.52	11.06	10.52	10.78	10.78	1.89%	2,125,672
Oct 10, 2024	10.36	10.64	10.15	10.58	10.58	1.44%	1,927,443
Oct 9, 2024	10.57	10.75	10.43	10.43	10.43	-1.23%	1,420,814
Oct 8, 2024	10.80	10.86	10.53	10.56	10.56	-1.95%	1,680,477
Oct 7, 2024	10.88	11.11	10.71	10.77	10.77	-1.91%	1,607,430
Oct 4, 2024	10.92	11.03	10.62	10.98	10.98	2.71%	1,711,330
Oct 3, 2024	10.71	10.81	10.64	10.69	10.69	-1.84%	2,283,273
Oct 2, 2024	10.50	10.94	10.48	10.89	10.89	3.13%	2,238,979
Oct 1, 2024	10.55	10.67	10.36	10.56	10.56	-	1,458,650
Sep 30, 2024	10.68	10.74	10.46	10.56	10.56	-3.30%	1,577,729
Sep 27, 2024	10.84	11.23	10.75	10.92	10.92	3.41%	1,240,256
Sep 26, 2024	10.60	10.79	10.56	10.56	10.56	1.83%	1,164,876
Sep 25, 2024	10.41	10.50	10.32	10.37	10.37	-1.24%	1,388,580
Sep 24, 2024	10.38	10.63	10.30	10.50	10.50	3.35%	1,589,658
Sep 23, 2024	9.88	10.30	9.75	10.16	10.16	2.94%	2,160,346
Sep 20, 2024	9.84	10.01	9.58	9.87	9.87	-5.73%	5,300,623
Sep 19, 2024	10.52	10.63	10.41	10.47	10.47	3.05%	1,383,092
Sep 18, 2024	10.24	10.55	10.11	10.16	10.16	-0.29%	1,194,383
Sep 17, 2024	10.12	10.33	10.09	10.19	10.19	2.31%	714,562
Sep 16, 2024	9.90	10.01	9.73	9.96	9.96	1.12%	1,244,108
Sep 13, 2024	9.51	9.85	9.51	9.85	9.85	5.46%	775,264
Sep 12, 2024	9.42	9.55	9.16	9.34	9.34	-0.43%	735,448
Sep 11, 2024	9.46	9.47	9.19	9.38	9.38	-1.16%	1,224,688
Sep 10, 2024	9.89	9.99	9.41	9.49	9.49	-5.48%	1,067,960
Sep 9, 2024	10.09	10.18	9.95	10.04	10.04	-0.89%	1,315,142
Sep 6, 2024	10.43	10.51	10.06	10.13	10.13	-3.15%	1,624,718
Sep 5, 2024	10.69	10.69	10.40	10.46	10.46	-1.13%	819,875
Sep 4, 2024	10.85	10.90	10.54	10.58	10.58	-2.67%	728,651
Sep 3, 2024	11.11	11.18	10.86	10.87	10.87	-3.72%	1,111,910
Aug 30, 2024	11.25	11.31	11.05	11.29	11.29	1.07%	958,403
Aug 29, 2024	11.17	11.26	11.00	11.17	11.17	1.18%	553,893
Aug 28, 2024	10.91	11.17	10.85	11.04	11.04	0.36%	1,049,095
Aug 27, 2024	11.06	11.12	10.93	11.00	11.00	-0.72%	504,583
Aug 26, 2024	11.19	11.28	11.07	11.08	11.08	-0.18%	878,036
Aug 23, 2024	10.79	11.25	10.72	11.10	11.10	3.93%	1,005,436
Aug 22, 2024	10.86	10.89	10.64	10.68	10.68	-1.75%	677,260
Aug 21, 2024	10.84	10.96	10.73	10.87	10.87	1.59%	708,551
Aug 20, 2024	10.87	10.93	10.69	10.70	10.70	-2.19%	456,514
Aug 19, 2024	10.93	11.04	10.89	10.94	10.94	0.83%	574,234
Aug 16, 2024	10.72	10.90	10.71	10.85	10.85	0.65%	548,903
Aug 15, 2024	10.83	11.01	10.77	10.78	10.78	2.67%	706,964
Aug 14, 2024	10.65	10.71	10.43	10.50	10.50	-0.66%	722,416
Aug 13, 2024	10.24	10.63	10.22	10.57	10.57	4.24%	1,398,541
Aug 12, 2024	10.40	10.41	10.09	10.14	10.14	-2.31%	1,830,415
Aug 9, 2024	10.62	10.75	10.30	10.38	10.38	-2.63%	989,202
Aug 8, 2024	10.59	10.69	10.41	10.66	10.56	1.62%	944,789
Aug 7, 2024	11.01	11.03	10.47	10.49	10.39	-2.51%	831,858
Aug 6, 2024	10.77	10.98	10.65	10.76	10.66	-0.65%	915,507
Aug 5, 2024	10.52	10.86	10.24	10.83	10.73	-3.65%	2,124,641
Aug 2, 2024	11.67	11.82	11.05	11.24	11.13	-7.26%	1,930,313
Aug 1, 2024	12.86	12.93	12.07	12.12	12.00	-4.64%	1,355,018
Jul 31, 2024	12.71	13.37	12.60	12.71	12.59	7.99%	3,007,564
Jul 30, 2024	11.88	11.95	11.68	11.77	11.66	-0.76%	1,315,971
Jul 29, 2024	11.95	12.00	11.66	11.86	11.75	-0.50%	1,238,824
Jul 26, 2024	11.99	12.02	11.72	11.92	11.81	1.10%	1,160,135
Jul 25, 2024	11.73	12.04	11.68	11.79	11.68	-0.08%	2,256,200
Jul 24, 2024	11.88	12.11	11.74	11.80	11.69	-1.26%	830,652
Jul 23, 2024	11.82	12.08	11.79	11.95	11.84	-0.08%	872,003
Jul 22, 2024	11.95	12.02	11.78	11.96	11.85	0.25%	1,625,879
Jul 19, 2024	12.39	12.39	11.81	11.93	11.82	-4.25%	787,031
Jul 18, 2024	12.40	12.85	12.34	12.46	12.34	0.16%	956,523
Jul 17, 2024	12.32	12.47	12.20	12.44	12.32	-0.16%	1,015,791
Jul 16, 2024	12.22	12.49	12.19	12.46	12.34	2.98%	1,009,968
Jul 15, 2024	12.00	12.20	11.91	12.10	11.99	1.09%	978,129
Jul 12, 2024	12.19	12.19	11.95	11.97	11.86	-0.33%	743,682
Jul 11, 2024	11.61	12.11	11.58	12.01	11.90	6.57%	1,396,701
Jul 10, 2024	11.36	11.43	11.13	11.27	11.16	-1.40%	915,031
Jul 9, 2024	11.38	11.50	11.26	11.43	11.32	0.26%	1,056,318
Jul 8, 2024	11.74	11.82	11.40	11.40	11.29	-1.72%	808,599
Jul 5, 2024	11.88	11.91	11.59	11.60	11.49	-3.25%	608,821
Jul 3, 2024	11.95	12.06	11.89	11.99	11.88	1.01%	402,246
Jul 2, 2024	11.84	12.07	11.80	11.87	11.76	0.25%	739,736
Jul 1, 2024	12.16	12.28	11.78	11.84	11.73	-2.31%	804,047
Jun 28, 2024	12.20	12.21	12.00	12.12	12.00	0.41%	1,993,034
Jun 27, 2024	12.17	12.25	12.05	12.07	11.96	-1.47%	1,280,963
Jun 26, 2024	12.37	12.47	12.22	12.25	12.13	-2.62%	737,798
Jun 25, 2024	12.62	12.69	12.39	12.58	12.46	-0.63%	781,192
Jun 24, 2024	12.58	12.87	12.48	12.66	12.54	1.44%	766,019
Jun 21, 2024	12.52	12.55	12.36	12.48	12.36	-0.16%	1,912,084
Jun 20, 2024	12.48	12.71	12.44	12.50	12.38	-0.40%	1,037,044
Jun 18, 2024	12.77	12.90	12.53	12.55	12.43	-1.72%	1,077,992
Jun 17, 2024	12.33	12.80	12.33	12.77	12.65	2.82%	890,568
Jun 14, 2024	12.81	12.82	12.25	12.42	12.30	-4.83%	1,249,391
Jun 13, 2024	13.35	13.36	13.02	13.05	12.93	-2.76%	1,092,467