Dana Incorporated (DAN)
NYSE: DAN · Real-Time Price · USD
8.35
+0.39 (4.84%)
Nov 21, 2024, 2:41 PM EST - Market open
Dana Incorporated Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 7.81 | 8.00 | 7.79 | 7.96 | 7.96 | 1.14% | 1,172,117 |
| Nov 19, 2024 | 7.82 | 7.93 | 7.72 | 7.87 | 7.87 | -1.50% | 1,277,911 |
| Nov 18, 2024 | 8.12 | 8.20 | 7.99 | 7.99 | 7.99 | -1.72% | 1,138,395 |
| Nov 15, 2024 | 8.39 | 8.43 | 8.10 | 8.13 | 8.13 | -2.52% | 1,119,087 |
| Nov 14, 2024 | 8.61 | 8.66 | 8.29 | 8.34 | 8.34 | -2.46% | 1,173,439 |
| Nov 13, 2024 | 8.61 | 8.83 | 8.55 | 8.55 | 8.55 | -0.35% | 1,588,545 |
| Nov 12, 2024 | 8.53 | 8.76 | 8.47 | 8.58 | 8.58 | 0.23% | 3,680,393 |
| Nov 11, 2024 | 8.60 | 8.79 | 8.45 | 8.56 | 8.56 | 0.71% | 1,487,719 |
| Nov 8, 2024 | 8.69 | 8.79 | 8.43 | 8.50 | 8.50 | -3.74% | 1,804,830 |
| Nov 7, 2024 | 8.65 | 9.10 | 8.51 | 8.83 | 8.73 | 2.67% | 2,715,380 |
| Nov 6, 2024 | 8.43 | 8.83 | 8.37 | 8.60 | 8.50 | 7.10% | 2,998,980 |
| Nov 5, 2024 | 7.62 | 8.05 | 7.58 | 8.03 | 7.94 | 4.02% | 1,610,360 |
| Nov 4, 2024 | 7.87 | 8.00 | 7.68 | 7.72 | 7.63 | -2.40% | 1,893,777 |
| Nov 1, 2024 | 7.67 | 8.10 | 7.65 | 7.91 | 7.82 | 3.13% | 2,566,720 |
| Oct 31, 2024 | 8.39 | 8.42 | 7.63 | 7.67 | 7.58 | -8.58% | 4,914,746 |
| Oct 30, 2024 | 8.99 | 9.07 | 8.33 | 8.39 | 8.29 | -17.26% | 7,427,417 |
| Oct 29, 2024 | 10.26 | 10.39 | 10.03 | 10.14 | 10.02 | -3.52% | 2,252,586 |
| Oct 28, 2024 | 10.24 | 10.52 | 10.22 | 10.51 | 10.39 | 3.65% | 1,408,717 |
| Oct 25, 2024 | 10.44 | 10.50 | 10.11 | 10.14 | 10.02 | -1.55% | 936,443 |
| Oct 24, 2024 | 10.33 | 10.43 | 10.04 | 10.30 | 10.18 | 0.98% | 1,258,996 |
| Oct 23, 2024 | 10.25 | 10.34 | 10.07 | 10.20 | 10.08 | -0.97% | 1,715,422 |
| Oct 22, 2024 | 10.49 | 10.53 | 10.27 | 10.30 | 10.18 | -2.09% | 1,598,173 |
| Oct 21, 2024 | 11.25 | 11.25 | 10.49 | 10.52 | 10.40 | -5.82% | 4,465,593 |
| Oct 18, 2024 | 11.47 | 11.57 | 11.07 | 11.17 | 11.04 | 0.72% | 3,938,099 |
| Oct 17, 2024 | 11.15 | 11.47 | 10.88 | 11.09 | 10.96 | -0.89% | 3,403,747 |
| Oct 16, 2024 | 11.05 | 11.34 | 10.88 | 11.19 | 11.06 | 2.75% | 2,047,344 |
| Oct 15, 2024 | 11.09 | 11.28 | 10.89 | 10.89 | 10.76 | -2.51% | 2,437,832 |
| Oct 14, 2024 | 10.70 | 11.21 | 10.59 | 11.17 | 11.04 | 3.62% | 4,406,194 |
| Oct 11, 2024 | 10.52 | 11.06 | 10.52 | 10.78 | 10.66 | 1.89% | 2,125,672 |
| Oct 10, 2024 | 10.36 | 10.64 | 10.15 | 10.58 | 10.46 | 1.44% | 1,927,443 |
| Oct 9, 2024 | 10.57 | 10.75 | 10.43 | 10.43 | 10.31 | -1.23% | 1,420,814 |
| Oct 8, 2024 | 10.80 | 10.86 | 10.53 | 10.56 | 10.44 | -1.95% | 1,680,477 |
| Oct 7, 2024 | 10.88 | 11.11 | 10.71 | 10.77 | 10.65 | -1.91% | 1,607,430 |
| Oct 4, 2024 | 10.92 | 11.03 | 10.62 | 10.98 | 10.85 | 2.71% | 1,711,330 |
| Oct 3, 2024 | 10.71 | 10.81 | 10.64 | 10.69 | 10.57 | -1.84% | 2,283,273 |
| Oct 2, 2024 | 10.50 | 10.94 | 10.48 | 10.89 | 10.76 | 3.13% | 2,238,979 |
| Oct 1, 2024 | 10.55 | 10.67 | 10.36 | 10.56 | 10.44 | - | 1,458,650 |
| Sep 30, 2024 | 10.68 | 10.74 | 10.46 | 10.56 | 10.44 | -3.30% | 1,577,729 |
| Sep 27, 2024 | 10.84 | 11.23 | 10.75 | 10.92 | 10.79 | 3.41% | 1,240,256 |
| Sep 26, 2024 | 10.60 | 10.79 | 10.56 | 10.56 | 10.44 | 1.83% | 1,164,876 |
| Sep 25, 2024 | 10.41 | 10.50 | 10.32 | 10.37 | 10.25 | -1.24% | 1,388,580 |
| Sep 24, 2024 | 10.38 | 10.63 | 10.30 | 10.50 | 10.38 | 3.35% | 1,589,658 |
| Sep 23, 2024 | 9.88 | 10.30 | 9.75 | 10.16 | 10.04 | 2.94% | 2,160,346 |
| Sep 20, 2024 | 9.84 | 10.01 | 9.58 | 9.87 | 9.76 | -5.73% | 5,300,623 |
| Sep 19, 2024 | 10.52 | 10.63 | 10.41 | 10.47 | 10.35 | 3.05% | 1,383,092 |
| Sep 18, 2024 | 10.24 | 10.55 | 10.11 | 10.16 | 10.04 | -0.29% | 1,194,383 |
| Sep 17, 2024 | 10.12 | 10.33 | 10.09 | 10.19 | 10.07 | 2.31% | 714,562 |
| Sep 16, 2024 | 9.90 | 10.01 | 9.73 | 9.96 | 9.84 | 1.12% | 1,244,108 |
| Sep 13, 2024 | 9.51 | 9.85 | 9.51 | 9.85 | 9.74 | 5.46% | 775,264 |
| Sep 12, 2024 | 9.42 | 9.55 | 9.16 | 9.34 | 9.23 | -0.43% | 735,448 |
| Sep 11, 2024 | 9.46 | 9.47 | 9.19 | 9.38 | 9.27 | -1.16% | 1,224,688 |
| Sep 10, 2024 | 9.89 | 9.99 | 9.41 | 9.49 | 9.38 | -5.48% | 1,067,960 |
| Sep 9, 2024 | 10.09 | 10.18 | 9.95 | 10.04 | 9.92 | -0.89% | 1,315,142 |
| Sep 6, 2024 | 10.43 | 10.51 | 10.06 | 10.13 | 10.01 | -3.15% | 1,624,718 |
| Sep 5, 2024 | 10.69 | 10.69 | 10.40 | 10.46 | 10.34 | -1.13% | 819,875 |
| Sep 4, 2024 | 10.85 | 10.90 | 10.54 | 10.58 | 10.46 | -2.67% | 728,651 |
| Sep 3, 2024 | 11.11 | 11.18 | 10.86 | 10.87 | 10.74 | -3.72% | 1,111,910 |
| Aug 30, 2024 | 11.25 | 11.31 | 11.05 | 11.29 | 11.16 | 1.07% | 958,403 |
| Aug 29, 2024 | 11.17 | 11.26 | 11.00 | 11.17 | 11.04 | 1.18% | 553,893 |
| Aug 28, 2024 | 10.91 | 11.17 | 10.85 | 11.04 | 10.91 | 0.36% | 1,049,095 |
| Aug 27, 2024 | 11.06 | 11.12 | 10.93 | 11.00 | 10.87 | -0.72% | 504,583 |
| Aug 26, 2024 | 11.19 | 11.28 | 11.07 | 11.08 | 10.95 | -0.18% | 878,036 |
| Aug 23, 2024 | 10.79 | 11.25 | 10.72 | 11.10 | 10.97 | 3.93% | 1,005,436 |
| Aug 22, 2024 | 10.86 | 10.89 | 10.64 | 10.68 | 10.56 | -1.75% | 677,260 |
| Aug 21, 2024 | 10.84 | 10.96 | 10.73 | 10.87 | 10.74 | 1.59% | 708,551 |
| Aug 20, 2024 | 10.87 | 10.93 | 10.69 | 10.70 | 10.58 | -2.19% | 456,514 |
| Aug 19, 2024 | 10.93 | 11.04 | 10.89 | 10.94 | 10.81 | 0.83% | 574,234 |
| Aug 16, 2024 | 10.72 | 10.90 | 10.71 | 10.85 | 10.72 | 0.65% | 548,903 |
| Aug 15, 2024 | 10.83 | 11.01 | 10.77 | 10.78 | 10.66 | 2.67% | 706,964 |
| Aug 14, 2024 | 10.65 | 10.71 | 10.43 | 10.50 | 10.38 | -0.66% | 722,416 |
| Aug 13, 2024 | 10.24 | 10.63 | 10.22 | 10.57 | 10.45 | 4.24% | 1,398,541 |
| Aug 12, 2024 | 10.40 | 10.41 | 10.09 | 10.14 | 10.02 | -2.31% | 1,830,415 |
| Aug 9, 2024 | 10.62 | 10.75 | 10.30 | 10.38 | 10.26 | -2.63% | 989,202 |
| Aug 8, 2024 | 10.59 | 10.69 | 10.41 | 10.66 | 10.44 | 1.62% | 944,789 |
| Aug 7, 2024 | 11.01 | 11.03 | 10.47 | 10.49 | 10.27 | -2.51% | 831,858 |
| Aug 6, 2024 | 10.77 | 10.98 | 10.65 | 10.76 | 10.53 | -0.65% | 915,507 |
| Aug 5, 2024 | 10.52 | 10.86 | 10.24 | 10.83 | 10.60 | -3.65% | 2,124,641 |
| Aug 2, 2024 | 11.67 | 11.82 | 11.05 | 11.24 | 11.00 | -7.26% | 1,930,313 |
| Aug 1, 2024 | 12.86 | 12.93 | 12.07 | 12.12 | 11.87 | -4.64% | 1,355,018 |
| Jul 31, 2024 | 12.71 | 13.37 | 12.60 | 12.71 | 12.44 | 7.99% | 3,007,564 |
| Jul 30, 2024 | 11.88 | 11.95 | 11.68 | 11.77 | 11.52 | -0.76% | 1,315,971 |
| Jul 29, 2024 | 11.95 | 12.00 | 11.66 | 11.86 | 11.61 | -0.50% | 1,238,824 |
| Jul 26, 2024 | 11.99 | 12.02 | 11.72 | 11.92 | 11.67 | 1.10% | 1,160,135 |
| Jul 25, 2024 | 11.73 | 12.04 | 11.68 | 11.79 | 11.54 | -0.08% | 2,256,200 |
| Jul 24, 2024 | 11.88 | 12.11 | 11.74 | 11.80 | 11.55 | -1.26% | 830,652 |
| Jul 23, 2024 | 11.82 | 12.08 | 11.79 | 11.95 | 11.70 | -0.08% | 872,003 |
| Jul 22, 2024 | 11.95 | 12.02 | 11.78 | 11.96 | 11.71 | 0.25% | 1,625,879 |
| Jul 19, 2024 | 12.39 | 12.39 | 11.81 | 11.93 | 11.68 | -4.25% | 787,031 |
| Jul 18, 2024 | 12.40 | 12.85 | 12.34 | 12.46 | 12.20 | 0.16% | 956,523 |
| Jul 17, 2024 | 12.32 | 12.47 | 12.20 | 12.44 | 12.18 | -0.16% | 1,015,791 |
| Jul 16, 2024 | 12.22 | 12.49 | 12.19 | 12.46 | 12.20 | 2.98% | 1,009,968 |
| Jul 15, 2024 | 12.00 | 12.20 | 11.91 | 12.10 | 11.85 | 1.09% | 978,129 |
| Jul 12, 2024 | 12.19 | 12.19 | 11.95 | 11.97 | 11.72 | -0.33% | 743,682 |
| Jul 11, 2024 | 11.61 | 12.11 | 11.58 | 12.01 | 11.76 | 6.57% | 1,396,701 |
| Jul 10, 2024 | 11.36 | 11.43 | 11.13 | 11.27 | 11.03 | -1.40% | 915,031 |
| Jul 9, 2024 | 11.38 | 11.50 | 11.26 | 11.43 | 11.19 | 0.26% | 1,056,318 |
| Jul 8, 2024 | 11.74 | 11.82 | 11.40 | 11.40 | 11.16 | -1.72% | 808,599 |
| Jul 5, 2024 | 11.88 | 11.91 | 11.59 | 11.60 | 11.36 | -3.25% | 608,821 |
| Jul 3, 2024 | 11.95 | 12.06 | 11.89 | 11.99 | 11.74 | 1.01% | 402,246 |
| Jul 2, 2024 | 11.84 | 12.07 | 11.80 | 11.87 | 11.62 | 0.25% | 739,736 |