Indicators

Dana Inc (NY: DAN )

12.48 +0.24 (+1.96%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	18.58	18.92	18.41	18.56	1,881,327	+0.02(+0.11%)
Jul 28, 2023	19.17	19.31	18.33	18.54	1,789,507	+0.15(+0.80%)
Jul 27, 2023	18.63	18.72	18.26	18.39	2,320,852	-0.17(-0.90%)
Jul 26, 2023	18.23	18.58	18.23	18.56	919,011	+0.27(+1.50%)
Jul 25, 2023	18.21	18.38	18.09	18.29	890,071	-0.05(-0.27%)
Jul 24, 2023	18.09	18.39	18.07	18.34	942,792	+0.30(+1.68%)
Jul 21, 2023	18.42	18.42	17.99	18.03	2,314,345	-0.19(-1.02%)
Jul 20, 2023	18.17	18.30	17.96	18.22	1,769,914	+0.17(+0.92%)
Jul 19, 2023	17.65	18.06	17.45	18.05	1,204,175	+0.45(+2.56%)
Jul 18, 2023	17.31	17.77	17.30	17.60	989,300	+0.32(+1.87%)
Jul 17, 2023	17.32	17.51	17.13	17.28	1,326,211	-0.15(-0.84%)
Jul 14, 2023	17.67	17.80	17.25	17.43	1,367,857	-0.31(-1.76%)
Jul 13, 2023	17.84	17.84	17.50	17.74	947,437	-0.06(-0.33%)
Jul 12, 2023	17.61	17.92	17.58	17.80	928,736	+0.38(+2.19%)
Jul 11, 2023	17.38	17.58	17.28	17.42	1,774,025	+0.09(+0.51%)
Jul 10, 2023	17.18	17.54	17.12	17.33	886,353	+0.33(+1.96%)
Jul 07, 2023	16.44	17.23	16.44	17.00	1,079,301	+0.54(+3.27%)
Jul 06, 2023	16.04	16.53	15.98	16.46	1,044,133	+0.14(+0.84%)
Jul 05, 2023	16.71	16.71	16.26	16.32	1,528,674	-0.46(-2.74%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.