Skip to main content
logo
Dana Incorporated (DAN)
NYSE: DAN · Real-Time Price · USD
17.09
+0.19 (1.12%)
At close: Jun 24, 2025, 4:00 PM
17.05
-0.04 (-0.23%)
After-hours: Jun 24, 2025, 7:49 PM EDT

Dana Incorporated Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 24, 202517.2317.4016.9817.0917.091.12%2,366,686
Jun 23, 202516.9917.2016.6416.9016.90-1.97%2,471,233
Jun 20, 202517.4817.4816.8517.2417.24-0.69%3,931,088
Jun 18, 202517.9017.9217.3017.3617.36-1.25%2,381,918
Jun 17, 202517.4817.8617.3817.5817.58-0.17%2,704,489
Jun 16, 202517.5117.8617.2017.6117.612.21%2,544,854
Jun 13, 202517.3517.5717.1217.2317.23-0.86%2,394,429
Jun 12, 202518.0018.0317.3017.3817.38-1.86%2,814,991
Jun 11, 202517.5317.8817.4917.7117.711.78%1,685,296
Jun 10, 202517.4517.7117.3117.4017.400.40%1,273,381
Jun 9, 202517.4717.5417.2117.3317.330.41%980,641
Jun 6, 202516.7617.3216.7617.2617.264.80%1,856,290
Jun 5, 202516.4516.5616.2616.4716.470.18%989,390
Jun 4, 202516.5516.5916.2316.4416.44-0.18%819,005
Jun 3, 202516.5616.8216.3316.4716.47-0.24%1,196,100
Jun 2, 202516.5116.6016.1216.5116.51-0.72%1,795,873
May 30, 202516.5816.8316.4016.6316.63-0.83%1,338,404
May 29, 202516.9316.9316.5416.7716.770.36%654,873
May 28, 202517.1617.1916.5916.7116.71-3.07%1,931,525
May 27, 202516.7617.2516.6317.2417.244.99%1,410,120
May 23, 202515.6916.6615.5916.4216.421.48%1,937,078
May 22, 202515.7716.5215.7516.1816.182.80%2,166,430
May 21, 202515.9916.3315.6815.7415.74-2.60%1,528,047
May 20, 202516.0416.2915.8816.1616.160.94%1,427,643
May 19, 202515.7116.1515.6716.0116.01-0.50%1,187,345
May 16, 202516.0316.2315.8216.0916.090.12%1,828,934
May 15, 202516.5316.6315.9516.0716.07-4.12%2,703,398
May 14, 202516.4516.8816.3416.7616.761.58%1,446,673
May 13, 202516.4816.6916.3116.5016.500.98%1,635,553
May 12, 202516.5716.7816.1516.3416.344.61%1,521,696
May 9, 202515.1215.6515.0915.6215.623.10%1,886,203
May 8, 202514.8815.3214.7115.1515.053.55%1,632,031
May 7, 202514.7614.7714.4814.6314.540.14%2,223,513
May 6, 202514.3314.8014.1614.6114.520.55%967,401
May 5, 202514.3714.9514.3314.5314.44-0.41%1,484,530
May 2, 202514.5014.6614.3114.5914.503.48%1,702,828
May 1, 202513.8914.2913.4514.1014.012.62%2,721,966
Apr 30, 202512.2013.8412.2013.7413.655.77%3,192,969
Apr 29, 202512.8313.1412.6812.9912.910.70%1,800,807
Apr 28, 202513.1013.2812.5512.9012.82-1.23%2,042,445
Apr 25, 202512.4013.2112.4013.0612.984.23%2,335,344
Apr 24, 202512.1412.5411.9912.5312.453.90%1,089,331
Apr 23, 202512.3712.6012.0312.0611.982.46%1,500,359
Apr 22, 202511.7611.8211.4111.7711.704.25%2,563,814
Apr 21, 202511.5511.6511.0611.2911.22-4.00%2,013,466
Apr 17, 202511.0811.8010.9811.7611.695.95%3,441,645
Apr 16, 202511.0211.2410.8511.1011.030.18%2,387,722
Apr 15, 202510.8811.2510.8611.0811.010.36%2,058,643
Apr 14, 202511.0811.3210.6111.0410.972.32%1,756,329
Apr 11, 202510.5410.8910.2610.7910.721.51%1,964,016