DAN - Dana Incorporated

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 02, 202012.1712.2911.7311.7711.772,374,100
Jul 01, 202012.2612.6311.7211.7711.771,530,700
Jun 30, 202012.1012.3611.7612.1912.191,142,100
Jun 29, 202011.3612.2511.1512.2512.252,006,200
Jun 26, 202011.2711.3210.8310.9810.981,648,100
Jun 25, 202010.9011.4410.7511.4211.42908,300
Jun 24, 202011.8311.9210.8911.0511.051,216,400
Jun 23, 202012.2912.2911.7712.1112.111,319,800
Jun 22, 202011.8712.0611.4811.9311.931,082,900
Jun 19, 202012.0312.4411.5511.8211.822,650,400
Jun 18, 202011.7112.0911.6011.6911.691,010,400
Jun 17, 202012.6512.6511.9611.9911.991,309,700
Jun 16, 202013.0613.4412.4812.6212.621,401,900
Jun 15, 202011.7012.4011.4912.3112.311,408,500
Jun 12, 202012.7812.8011.8012.4112.411,405,000
Jun 11, 202012.4912.8111.6811.7511.751,883,300
Jun 10, 202015.0015.0913.6313.6913.692,015,900
Jun 09, 202014.9915.5114.6515.1815.181,462,200
Jun 08, 202015.5715.9315.3815.7215.721,600,000
Jun 05, 202015.6515.7514.9415.0515.052,720,900
Jun 04, 202014.2814.4113.9614.2914.292,002,200
Jun 03, 202013.9114.5913.8414.4614.461,630,900
Jun 02, 202013.3413.5013.0713.4513.451,296,800
Jun 01, 202012.7513.2412.6313.1013.101,534,900
May 29, 202012.6912.9412.3512.6412.642,724,200
May 28, 202013.2613.5312.8212.9912.992,360,200
May 27, 202012.7613.1512.4313.1013.102,347,600
May 26, 202012.5312.6912.1112.1812.181,712,700
May 22, 202011.7511.8011.4011.6711.671,164,900
May 21, 202011.3111.7811.3111.5711.572,061,600
May 20, 202011.2711.4911.2111.3911.391,673,300
May 19, 202010.6111.2610.4910.9110.912,239,000
May 18, 202010.5110.9510.3310.7610.762,396,200
May 15, 20209.509.709.289.669.661,362,800
May 14, 20208.799.708.559.629.622,299,300
May 13, 20209.839.909.059.209.201,631,800
May 12, 202010.8110.8810.0110.0110.011,102,000
May 11, 202010.5510.9010.4410.7010.701,954,900
May 08, 202010.5910.9910.4010.8810.882,008,300
May 07, 202010.2910.6610.0610.1710.172,518,600
May 06, 202010.5810.769.9310.0310.031,692,300
May 05, 202011.0011.1810.3410.3910.391,928,300
May 04, 202010.3110.7410.1810.5910.592,348,100
May 01, 202011.0211.0810.4210.7810.782,766,500
Apr 30, 202011.4811.8110.0411.5011.504,822,700
Apr 29, 202010.1810.5810.1310.4410.443,085,000
Apr 28, 202010.1510.299.679.799.791,562,600
Apr 27, 20209.269.819.179.619.612,349,900
Apr 24, 20208.949.288.669.189.182,025,600
Apr 23, 20208.569.168.518.758.751,562,800
Apr 22, 20208.388.638.148.478.471,684,000
Apr 21, 20208.018.277.888.148.141,585,700
Apr 20, 20208.678.818.268.338.331,808,300
Apr 17, 20209.049.508.869.029.022,228,100
Apr 16, 20208.708.808.208.408.401,673,400
Apr 15, 20208.578.878.258.838.831,295,300
Apr 14, 20209.499.769.049.199.191,080,400
Apr 13, 20209.619.808.749.019.011,201,700
Apr 09, 20209.3210.029.209.509.501,909,400
Apr 08, 20208.349.058.108.768.761,651,400
Apr 07, 20208.398.917.888.058.052,913,400
Apr 06, 20207.338.147.317.947.942,170,800
Apr 03, 20207.477.516.506.866.861,831,200
Apr 02, 20206.987.516.807.257.251,816,000
Apr 01, 20207.347.526.927.097.091,548,800
Mar 31, 20207.968.357.597.817.812,507,500
Mar 30, 20208.008.107.617.927.922,168,500
Mar 27, 20207.798.487.468.128.122,112,600
Mar 26, 20207.848.427.698.328.322,676,900
Mar 25, 20207.768.497.137.767.764,361,400
Mar 24, 20206.797.986.627.417.412,789,300
Mar 23, 20205.916.245.296.176.172,469,600
Mar 20, 20205.906.685.605.905.904,718,500
Mar 19, 20204.265.884.265.775.774,092,500
Mar 18, 20205.185.344.224.324.324,247,400
Mar 17, 20206.406.515.095.555.554,896,400
Mar 16, 20208.008.006.116.326.323,968,300
Mar 13, 20208.769.067.879.059.052,988,500
Mar 12, 20208.739.168.208.238.232,219,500
Mar 11, 202010.3010.579.8610.2010.203,091,300
Mar 10, 202010.8411.0810.1610.7210.721,996,600
Mar 09, 202010.4310.949.9510.2910.292,778,800
Mar 06, 202011.8512.3611.2511.6111.612,281,200
Mar 05, 202013.0513.3112.2812.3812.382,825,600
Mar 04, 202013.7913.8213.0113.6413.642,557,500
Mar 03, 202014.4414.6513.3413.4813.482,127,600
Mar 02, 202014.4114.4213.5814.4014.402,919,000
Feb 28, 202013.4514.5413.3014.3814.382,286,900
Feb 27, 202014.2614.7113.8014.0414.041,787,400
Feb 27, 20200.1 Dividend
Feb 26, 202015.1015.3814.6714.8914.792,321,500
Feb 25, 202015.9816.0014.8314.8614.761,914,200
Feb 24, 202016.2816.5515.8815.8915.782,523,500
Feb 21, 202017.5517.5717.1417.3217.20900,300
Feb 20, 202017.2717.9217.1517.7717.651,115,800
Feb 19, 202017.2817.5217.2717.4117.291,559,100
Feb 18, 202017.3317.5417.0717.2617.141,377,500
Feb 14, 202018.1218.5717.4217.5617.441,428,100
Feb 13, 202016.9017.9516.9017.9117.791,956,200
Feb 12, 202016.6017.2016.5516.8716.762,261,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...