Skip to main content
logo
Dana Incorporated (DAN)
NYSE: DAN · Real-Time Price · USD
16.31
-0.39 (-2.34%)
Jul 18, 2025, 4:00 PM - Market closed

Dana Incorporated Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 202516.8216.8516.1216.3116.31-2.34%4,096,426
Jul 17, 202516.8317.1216.6716.7016.70-1.36%2,219,892
Jul 16, 202516.9717.1416.4716.9316.930.47%2,774,636
Jul 15, 202517.2017.2816.7916.8516.85-1.63%2,119,286
Jul 14, 202517.1117.1716.7617.1317.131.66%1,576,809
Jul 11, 202517.2017.2216.7616.8516.85-2.32%2,017,514
Jul 10, 202517.4017.6117.1017.2517.250.41%3,405,412
Jul 9, 202517.3517.3517.0317.1817.18-0.41%3,221,730
Jul 8, 202517.7217.7217.1717.2517.25-1.37%3,150,814
Jul 7, 202517.5917.8417.3517.4917.49-1.85%2,234,767
Jul 3, 202517.8118.0517.7717.8217.820.22%1,579,242
Jul 2, 202517.6017.8317.4317.7817.781.54%4,134,867
Jul 1, 202517.1117.8117.0217.5117.512.10%3,294,400
Jun 30, 202517.0117.3816.8517.1517.150.12%2,538,952
Jun 27, 202517.4417.5417.0317.1317.13-0.87%3,303,136
Jun 26, 202516.9117.3216.7417.2817.283.72%2,684,098
Jun 25, 202517.0617.0716.6016.6616.66-2.52%2,421,426
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