DAN - Dana Incorporated

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201915.0915.1514.8814.9314.932,338,100
Sep 19, 201914.9515.3014.8515.0615.061,579,500
Sep 18, 201915.0315.2614.7614.8814.881,434,500
Sep 17, 201915.1515.1514.7715.0515.052,323,800
Sep 16, 201914.9815.6514.8615.3215.321,569,900
Sep 13, 201914.7115.7014.6815.2315.233,484,300
Sep 12, 201914.7214.7814.2314.3614.362,280,700
Sep 11, 201915.4415.4914.3214.8214.823,338,400
Sep 10, 201914.5215.6014.3615.5415.542,203,300
Sep 09, 201914.2114.7614.2114.6214.621,553,600
Sep 06, 201913.9014.1313.8314.0814.081,977,800
Sep 05, 201913.0613.9413.0613.8513.852,445,600
Sep 04, 201912.6212.8412.5012.7812.781,555,600
Sep 03, 201912.5612.6812.1212.2712.271,416,100
Aug 30, 201912.6812.9412.6112.7312.731,649,200
Aug 29, 201912.4212.6912.3812.5512.551,626,600
Aug 28, 201911.6612.2811.5712.2812.282,162,700
Aug 27, 201912.0312.1711.7011.7111.712,475,500
Aug 26, 201912.2412.3811.8011.8611.861,453,200
Aug 23, 201912.5212.7411.9611.9911.991,576,300
Aug 22, 201912.8113.0912.7012.8412.841,611,500
Aug 21, 201912.7913.0612.6712.7912.791,705,000
Aug 20, 201912.7112.7912.5312.5612.562,530,600
Aug 19, 201913.1213.1612.7312.8012.802,256,800
Aug 16, 201912.4512.8812.4512.8112.811,451,400
Aug 15, 201912.8512.9512.2912.3912.392,092,200
Aug 15, 20190.1 Dividend
Aug 14, 201913.2513.2612.6812.9412.842,719,700
Aug 13, 201913.4414.0313.4113.5113.411,776,800
Aug 12, 201913.8213.8913.3713.5013.401,610,700
Aug 09, 201914.0914.0913.7513.9413.831,579,700
Aug 08, 201914.2214.5614.0714.2414.132,308,900
Aug 07, 201914.1814.3713.9614.1114.002,332,200
Aug 06, 201914.8015.0914.0814.4814.372,727,400
Aug 05, 201914.7114.9714.4114.5014.392,861,100
Aug 02, 201915.4315.4314.6415.1715.053,055,800
Aug 01, 201916.6116.8515.4115.6415.523,593,000
Jul 31, 201918.7019.1216.4016.7116.586,869,500
Jul 30, 201919.1419.1918.5319.1819.033,596,700
Jul 29, 201919.5119.6119.2119.4019.25971,500
Jul 26, 201919.3419.6218.9719.5119.361,107,400
Jul 25, 201919.7219.8819.3119.3919.241,462,200
Jul 24, 201919.4720.0419.2720.0319.881,422,700
Jul 23, 201918.8219.6118.6419.5619.411,996,600
Jul 22, 201918.6918.8918.4218.4618.321,543,200
Jul 19, 201918.4519.0218.4218.5918.451,385,700
Jul 18, 201918.2518.4018.1118.3518.211,273,900
Jul 17, 201918.6518.6518.0418.3718.231,167,400
Jul 16, 201918.1118.6217.8918.5618.421,448,100
Jul 15, 201918.5518.6818.1018.4618.321,427,200
Jul 12, 201918.0118.6418.0118.4418.301,220,200
Jul 11, 201918.6118.6917.8617.9717.831,928,500
Jul 10, 201918.4318.6518.1018.6118.471,655,200
Jul 09, 201918.5418.6718.1318.2618.121,934,800
Jul 08, 201919.0319.2818.6318.6918.55974,300
Jul 05, 201919.2719.5118.9819.1619.011,776,000
Jul 03, 201919.5019.6319.2719.4619.31719,200
Jul 02, 201919.5219.5819.2719.4219.272,406,800
Jul 01, 201920.3720.7119.5419.5719.423,906,700
Jun 28, 201919.4020.0319.3719.9419.798,099,600
Jun 27, 201918.5519.4118.5019.4019.253,096,600
Jun 26, 201917.7718.4417.6618.3818.242,143,800
Jun 25, 201917.9217.9217.4917.6317.491,904,400
Jun 24, 201917.9018.0917.7017.9217.781,521,900
Jun 21, 201917.7817.9817.5617.9517.811,718,800
Jun 20, 201917.4417.9517.3217.8717.732,703,300
Jun 19, 201917.1517.4816.8417.1116.982,070,000
Jun 18, 201916.7417.2816.7317.1216.991,085,800
Jun 17, 201916.5116.6916.3416.5816.45973,400
Jun 14, 201916.8716.8716.5116.5416.411,127,000
Jun 13, 201916.8317.0616.7316.9516.821,021,800
Jun 12, 201916.6516.9416.5416.7416.61866,100
Jun 11, 201917.0017.1416.6316.7216.592,141,300
Jun 10, 201916.4716.9016.4716.6916.561,069,100
Jun 07, 201915.7816.3215.7016.2716.141,132,200
Jun 06, 201916.0116.1215.4615.7815.662,866,100
Jun 05, 201916.2616.2915.6116.0515.931,416,200
Jun 04, 201915.5116.2015.5116.1816.053,136,600
Jun 03, 201914.5815.4914.5715.1815.062,283,700
May 31, 201914.6714.7814.4614.5914.482,263,300
May 30, 201915.4815.8415.2615.3815.261,131,000
May 29, 201915.2715.4815.0715.4515.33998,900
May 28, 201915.3915.5715.2915.4515.331,040,000
May 24, 201915.5415.5915.2915.3715.25733,400
May 23, 201915.3915.5015.1815.3615.241,002,900
May 22, 201916.1316.2315.7015.7715.651,110,700
May 21, 201915.9216.2615.8216.2416.111,804,200
May 20, 201915.8816.0415.7115.7915.671,221,500
May 17, 201916.0016.2915.9116.0315.911,474,900
May 16, 201916.4816.5716.1316.1716.051,305,200
May 16, 20190.1 Dividend
May 15, 201916.3716.6816.0116.5316.301,366,500
May 14, 201916.4016.6716.3216.5316.301,425,100
May 13, 201916.7416.7716.1916.2716.051,310,000
May 10, 201917.2217.2816.7217.0816.851,688,100
May 09, 201917.1817.4216.8217.3817.141,683,000
May 08, 201917.6917.9317.5717.5817.341,043,900
May 07, 201917.8017.8817.5017.7417.501,302,900
May 06, 201917.7418.1617.5318.1217.871,524,400
May 03, 201918.3418.6617.8918.1917.942,512,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...