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 (%)
Jan 31, 2022	19.13	20.14		20.13	2,455,634	+0.92(+4.79%)
Jan 28, 2022	19.67	19.84	18.55	19.21	1,619,500	-0.74(-3.73%)
Jan 27, 2022	20.90	21.28	19.69	19.95	1,157,924	-0.70(-3.38%)
Jan 26, 2022	21.14	21.54	20.37	20.65	1,361,541	-0.09(-0.45%)
Jan 25, 2022	20.68	21.16	19.94	20.74	984,335	-0.37(-1.76%)
Jan 24, 2022	20.03	21.23	19.77	21.12	1,066,482	+0.57(+2.76%)
Jan 21, 2022	20.81	21.14	20.47	20.55	1,247,958	-0.37(-1.78%)
Jan 20, 2022	22.13	22.34	20.87	20.92	1,023,540	-1.35(-6.05%)
Jan 19, 2022	23.36	23.49	22.23	22.27	924,366	-1.12(-4.77%)
Jan 18, 2022	23.24	23.71	23.02	23.38	954,197	-0.18(-0.75%)
Jan 14, 2022				23.56	0	+0.49(+2.14%)
Jan 13, 2022	22.82	23.42	22.61	23.07	592,110	+0.62(+2.77%)
Jan 12, 2022	22.76	22.95	22.33	22.44	762,114	-0.19(-0.82%)
Jan 11, 2022	22.40	22.64	22.04	22.63	568,433	+0.15(+0.66%)
Jan 10, 2022	22.07	22.54	21.91	22.48	1,020,397	+0.24(+1.09%)
Jan 07, 2022	22.65	23.30	22.03	22.24	1,006,519	-0.15(-0.66%)
Jan 06, 2022	21.92	22.58	21.65	22.39	457,179	+0.54(+2.47%)
Jan 05, 2022	22.31	22.63	21.82	21.85	561,927	-0.35(-1.59%)
Jan 04, 2022	21.78	22.33	21.67	22.20	959,365	+0.83(+3.87%)

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.