Indicators

Dana Inc (NY: DAN )

13.43 -0.15 (-1.10%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	18.44	18.78	18.28	18.42	1,895,252	+0.02(+0.11%)
Jul 28, 2023	19.03	19.17	18.19	18.41	1,802,753	+0.15(+0.80%)
Jul 27, 2023	18.49	18.58	18.13	18.26	2,338,031	-0.17(-0.90%)
Jul 26, 2023	18.09	18.44	18.09	18.42	925,814	+0.27(+1.50%)
Jul 25, 2023	18.08	18.24	17.96	18.15	896,659	-0.05(-0.27%)
Jul 24, 2023	17.96	18.25	17.94	18.20	949,771	+0.30(+1.68%)
Jul 21, 2023	18.29	18.29	17.86	17.90	2,331,476	-0.18(-1.02%)
Jul 20, 2023	18.04	18.16	17.83	18.09	1,783,015	+0.17(+0.92%)
Jul 19, 2023	17.52	17.93	17.33	17.92	1,213,088	+0.45(+2.56%)
Jul 18, 2023	17.18	17.64	17.17	17.47	996,623	+0.32(+1.87%)
Jul 17, 2023	17.19	17.39	17.01	17.15	1,336,028	-0.15(-0.84%)
Jul 14, 2023	17.54	17.67	17.12	17.30	1,377,982	-0.31(-1.76%)
Jul 13, 2023	17.71	17.71	17.37	17.61	954,449	-0.06(-0.33%)
Jul 12, 2023	17.48	17.78	17.45	17.67	935,610	+0.38(+2.19%)
Jul 11, 2023	17.25	17.45	17.15	17.29	1,787,156	+0.09(+0.51%)
Jul 10, 2023	17.06	17.42	17.00	17.20	892,914	+0.33(+1.96%)
Jul 07, 2023	16.32	17.10	16.32	16.87	1,087,290	+0.53(+3.27%)
Jul 06, 2023	15.92	16.41	15.86	16.34	1,051,862	+0.14(+0.84%)
Jul 05, 2023	16.59	16.59	16.14	16.20	1,539,989	-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.