Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Dana Incorporated (DAN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
22.43-0.28 (-1.23%)
At close: 04:00PM EST
22.43 0.00 (0.00%)
After hours: 06:03PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 03, 202122.8722.9421.9722.4322.431,347,900
Dec 02, 202121.9022.8421.6822.7122.71947,100
Dec 01, 202122.2622.8421.4821.5221.521,226,100
Nov 30, 202121.7821.9920.9721.5021.501,765,100
Nov 29, 202123.2823.4322.0422.1822.181,033,000
Nov 26, 202122.6622.9121.7622.7222.72926,600
Nov 24, 202124.1324.4223.8023.9723.97572,300
Nov 23, 202124.3524.7524.0624.4424.441,368,100
Nov 22, 202123.7524.4923.5624.2924.29963,500
Nov 19, 202123.8024.1123.3623.6123.611,456,200
Nov 18, 202123.6223.9323.4023.8623.861,690,400
Nov 17, 202123.7623.8222.9023.4123.411,179,400
Nov 16, 202124.0324.4323.8423.9323.93909,000
Nov 15, 202124.2424.2523.8123.9823.98631,100
Nov 12, 202123.6524.3023.4624.1424.141,072,900
Nov 11, 202122.7323.4822.5123.4223.421,182,400
Nov 10, 202122.8323.1122.4122.5322.53721,500
Nov 09, 202123.4223.5322.9223.1123.11730,800
Nov 08, 202123.7823.9023.2323.4123.41739,900
Nov 05, 202123.7423.9123.2923.5823.58781,000
Nov 04, 202123.6523.9223.1623.2523.25605,700
Nov 04, 20210.1 Dividend
Nov 03, 202122.4423.9622.3523.7423.64968,000
Nov 02, 202122.7622.8622.3322.5622.46747,300
Nov 01, 202122.4123.1322.3822.8722.771,077,200
Oct 29, 202122.5522.7022.0422.1922.101,673,300
Oct 28, 202122.2622.6622.0222.5822.481,365,300
Oct 27, 202121.5822.2521.0522.2022.111,897,100
Oct 26, 202123.2823.2821.3722.1122.024,718,500
Oct 25, 202124.7825.3124.7125.1825.07915,800
Oct 22, 202125.5025.5924.3724.4224.32697,300
Oct 21, 202125.0625.4224.8525.3825.27489,400
Oct 20, 202123.9825.2623.8125.0424.93842,600
Oct 19, 202124.4824.7124.1924.4124.31379,700
Oct 18, 202124.7824.9124.2624.2724.17520,200
Oct 15, 202125.2525.5025.0725.0824.97865,700
Oct 14, 202124.5524.7424.1824.7324.63493,900
Oct 13, 202124.4124.5023.9524.2824.18633,600
Oct 12, 202124.4324.6424.2024.5024.40409,800
Oct 11, 202124.4924.8624.2324.3424.24691,100
Oct 08, 202124.3025.1424.1624.5224.42941,600
Oct 07, 202123.5624.4123.2124.1524.051,184,100
Oct 06, 202123.0823.4522.4022.9922.89669,800
Oct 05, 202123.4623.7923.0823.6123.51929,700
Oct 04, 202123.9224.3923.4123.4423.341,365,400
Oct 01, 202122.6023.9822.6023.7523.651,457,300
Sep 30, 202123.3723.3722.2422.2422.151,358,200
Sep 29, 202123.6023.7823.0023.3123.211,273,800
Sep 28, 202124.2024.4123.4423.5023.40777,900
Sep 27, 202123.0924.4323.0924.1424.041,600,300
Sep 24, 202122.6423.2322.5423.1423.041,289,500
Sep 23, 202122.0622.9222.0022.6822.58781,700
Sep 22, 202121.3222.0521.1121.7121.62658,000
Sep 21, 202121.3221.3320.4620.9020.81966,900
Sep 20, 202121.1821.5920.6121.0420.951,234,700
Sep 17, 202122.6622.6721.7122.0121.922,439,600
Sep 16, 202122.8522.9722.2022.6222.521,089,100
Sep 15, 202121.9222.6421.7922.6122.51774,400
Sep 14, 202122.3322.4121.5121.9221.83841,700
Sep 13, 202121.8022.2521.6522.2022.11882,300
Sep 10, 202121.2921.8621.1521.4021.311,025,600
Sep 09, 202121.5721.5720.9721.1421.051,239,200
Sep 08, 202122.2022.5821.3621.6921.60922,600
Sep 07, 202122.5222.9922.4822.5222.43570,200
Sep 03, 202123.0223.1922.7022.7822.68584,100
Sep 02, 202123.0923.1622.7323.0522.95807,500
Sep 01, 202123.2423.3522.7023.0122.91548,100
Aug 31, 202123.3923.5423.0623.2623.16598,700
Aug 30, 202124.0124.0123.3823.4523.35485,900
Aug 27, 202122.9423.9722.9423.8623.76566,400
Aug 26, 202123.4323.4522.8422.9022.80433,100
Aug 25, 202123.3323.5623.0823.3623.26569,900
Aug 24, 202122.9623.4722.9623.2623.16389,300
Aug 23, 202122.5922.7922.4922.7722.67463,000
Aug 20, 202122.3522.5522.0822.4822.39631,600
Aug 19, 202123.0323.0822.2522.4522.36869,900
Aug 18, 202123.4323.9123.3423.4623.36697,600
Aug 17, 202123.5523.6622.7723.4223.32904,300
Aug 16, 202123.7524.1223.4524.0323.93642,600
Aug 13, 202124.2924.3123.8224.0523.95305,900
Aug 12, 202124.5924.6423.9924.2624.16769,200
Aug 12, 20210.1 Dividend
Aug 11, 202124.1324.6123.8024.5924.39775,200
Aug 10, 202123.5824.1123.4124.0723.87594,500
Aug 09, 202123.4923.8023.0923.6623.461,118,500
Aug 06, 202123.5723.9623.3023.7823.58783,200
Aug 05, 202123.0223.5522.9923.2523.06765,200
Aug 04, 202123.5523.5622.9722.9822.79974,500
Aug 03, 202123.6123.9023.0823.8723.67821,900
Aug 02, 202124.5625.2223.4823.5923.401,394,000
Jul 30, 202123.9024.3523.5324.1623.961,094,200
Jul 29, 202123.6124.0723.3923.8023.60779,100
Jul 28, 202122.8823.3422.6123.0922.90595,100
Jul 27, 202122.9123.0422.4222.7322.54524,300
Jul 26, 202122.9523.3222.7923.2023.01554,300
Jul 23, 202122.9623.0822.6522.8022.61638,100
Jul 22, 202123.2423.4122.6222.6522.46727,200
Jul 21, 202123.5624.0623.3723.4423.25724,800
Jul 20, 202122.1123.3622.0323.2323.041,174,300
Jul 19, 202121.6422.4921.4922.0521.871,826,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement