Indicators

Dana Inc (NY: DAN )

14.03 -0.09 (-0.64%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	25.37	25.37	24.41	25.01	748,068	-0.18(-0.73%)
May 27, 2021	24.54	25.30	24.46	25.19	990,899	+1.00(+4.15%)
May 26, 2021	23.86	24.29	23.74	24.19	515,812	+0.44(+1.86%)
May 25, 2021	24.32	24.67	23.73	23.74	930,737	-0.55(-2.28%)
May 24, 2021	24.87	24.87	24.26	24.30	638,961	-0.33(-1.35%)
May 21, 2021	24.38	24.82	24.20	24.63	1,048,561	+0.63(+2.61%)
May 20, 2021	24.26	24.33	23.74	24.00	814,005	-0.26(-1.06%)
May 19, 2021	24.07	24.26	23.57	24.26	717,552	-0.52(-2.08%)
May 18, 2021	25.81	25.90	24.75	24.78	657,721	-0.85(-3.31%)
May 17, 2021	25.12	25.67	24.78	25.62	1,040,244	+0.40(+1.57%)
May 14, 2021	24.61	25.26	24.42	25.23	1,213,341	+0.91(+3.75%)
May 13, 2021	23.27	24.47	23.21	24.31	856,181	+1.17(+5.06%)
May 12, 2021	23.69	24.13	23.08	23.14	898,345	-0.87(-3.61%)
May 11, 2021	23.49	24.32	23.29	24.01	744,108	-0.22(-0.91%)
May 10, 2021	24.63	25.04	24.22	24.23	801,994	-0.41(-1.68%)
May 07, 2021	23.94	24.67	23.67	24.65	707,183	+0.59(+2.45%)
May 06, 2021	23.18	24.06	22.98	24.06	833,188	+0.90(+3.90%)
May 05, 2021	23.35	23.44	22.90	23.15	1,464,237	-0.03(-0.12%)
May 04, 2021	23.31	23.57	22.81	23.18	1,098,328	-0.49(-2.06%)

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.