Dana Inc (NY: DAN )

22.50 USD +0.30 (+1.35%)
Streaming Delayed Price Updated: 12:18 PM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 27, 2021 21.58 22.25 21.05 22.20 1,896,755 +0.09(+0.41%)
Oct 26, 2021 23.28 22.11 4,718,523 -3.07(-12.19%)
Oct 25, 2021 24.78 25.31 24.71 25.18 915,630 +0.76(+3.11%)
Oct 22, 2021 25.50 25.59 24.36 24.42 697,268 -0.96(-3.78%)
Oct 21, 2021 25.06 25.42 24.85 25.38 489,431 +0.34(+1.36%)
Oct 20, 2021 23.98 25.26 23.81 25.04 842,600 +0.63(+2.58%)
Oct 19, 2021 24.48 24.71 24.19 24.41 379,722 +0.14(+0.58%)
Oct 18, 2021 24.78 24.91 24.26 24.27 520,279 -0.81(-3.23%)
Oct 15, 2021 25.25 25.50 25.07 25.08 865,735 +0.35(+1.42%)
Oct 14, 2021 24.55 24.74 24.18 24.73 493,857 +0.45(+1.85%)
Oct 13, 2021 24.41 24.50 23.95 24.28 633,625 -0.22(-0.90%)
Oct 12, 2021 24.43 24.64 24.20 24.50 409,786 +0.16(+0.66%)
Oct 11, 2021 24.49 24.86 24.23 24.34 691,070 -0.18(-0.73%)
Oct 08, 2021 24.30 25.14 24.16 24.52 941,583 +0.37(+1.53%)
Oct 07, 2021 23.56 24.41 23.21 24.15 1,184,091 +1.16(+5.05%)
Oct 06, 2021 23.08 23.45 22.40 22.99 669,825 -0.62(-2.63%)
Oct 05, 2021 23.46 23.79 23.08 23.61 929,705 +0.17(+0.73%)
Oct 04, 2021 23.92 24.39 23.42 23.44 1,365,430 -0.31(-1.31%)
Oct 01, 2021 22.60 23.98 22.60 23.75 1,457,296 +1.51(+6.79%)
Sep 30, 2021 23.37 23.37 22.25 22.24 1,358,219 -1.07(-4.59%)
Sep 29, 2021 23.60 23.78 23.00 23.31 1,273,840 -0.19(-0.81%)
Sep 28, 2021 24.20 24.41 23.44 23.50 777,853 -0.64(-2.65%)
Sep 27, 2021 23.09 24.43 23.09 24.14 1,600,303 +1.00(+4.32%)
Sep 24, 2021 22.64 23.23 22.54 23.14 1,289,520 +0.46(+2.03%)
Sep 23, 2021 22.06 22.92 22.06 22.68 781,734 +0.97(+4.47%)
Sep 22, 2021 21.32 22.05 21.11 21.71 657,965 +0.81(+3.88%)
Sep 21, 2021 21.32 21.33 20.46 20.90 966,898 -0.14(-0.67%)
Sep 20, 2021 21.18 21.54 20.61 21.04 1,234,687 -0.97(-4.41%)
Sep 17, 2021 22.66 22.67 21.71 22.01 2,439,577 -0.61(-2.70%)
Sep 16, 2021 22.85 22.97 22.20 22.62 1,089,142 +0.01(+0.04%)
Sep 15, 2021 21.92 22.64 21.79 22.61 774,395 +0.69(+3.15%)
Sep 14, 2021 22.33 22.41 21.51 21.92 841,712 -0.28(-1.26%)
Sep 13, 2021 21.80 22.25 21.80 22.20 880,645 +0.80(+3.74%)
Sep 10, 2021 21.29 21.86 21.15 21.40 1,026,722 +0.26(+1.23%)
Sep 09, 2021 21.57 21.57 20.97 21.14 1,239,234 -0.55(-2.54%)
Sep 08, 2021 22.20 22.58 21.36 21.69 922,767 -0.83(-3.69%)
Sep 07, 2021 22.52 22.99 22.48 22.52 570,234 -0.26(-1.14%)
Sep 03, 2021 23.02 23.19 22.70 22.78 584,054 -0.27(-1.17%)
Sep 02, 2021 23.09 23.16 22.73 23.05 807,477 +0.04(+0.17%)
Sep 01, 2021 23.24 23.35 22.70 23.01 548,051 -0.25(-1.07%)
Aug 31, 2021 23.39 23.54 23.06 23.26 598,683 -0.19(-0.81%)
Aug 30, 2021 24.01 24.01 23.38 23.45 485,973 -0.41(-1.72%)
Aug 27, 2021 22.94 23.97 22.94 23.86 566,416 +0.96(+4.19%)
Aug 26, 2021 23.43 23.45 22.84 22.90 433,069 -0.46(-1.97%)
Aug 25, 2021 23.33 23.56 23.08 23.36 569,908 +0.10(+0.43%)
Aug 24, 2021 22.96 23.47 22.96 23.26 389,293 +0.49(+2.15%)
Aug 23, 2021 22.59 22.79 22.49 22.77 463,024 +0.29(+1.29%)
Aug 20, 2021 22.35 22.55 22.08 22.48 631,587 +0.03(+0.13%)
Aug 19, 2021 23.03 23.08 22.25 22.45 868,937 -1.01(-4.31%)
Aug 18, 2021 23.43 23.91 23.34 23.46 697,633 +0.04(+0.17%)
Aug 17, 2021 23.55 23.66 22.77 23.42 903,154 -0.61(-2.54%)
Aug 16, 2021 23.75 24.11 23.45 24.03 642,587 -0.02(-0.08%)
Aug 13, 2021 24.29 24.31 23.82 24.05 305,895 -0.21(-0.87%)
Aug 12, 2021 24.59 24.64 23.99 24.26 769,198 -0.33(-1.34%)
Aug 11, 2021 24.13 24.61 23.80 24.59 775,204 +0.52(+2.16%)
Aug 10, 2021 23.58 24.11 23.41 24.07 594,438 +0.41(+1.73%)
Aug 09, 2021 23.49 23.80 23.09 23.66 1,118,463 -0.12(-0.50%)
Aug 06, 2021 23.57 23.96 23.30 23.78 783,151 +0.53(+2.28%)
Aug 05, 2021 23.02 23.55 22.99 23.25 765,221 +0.27(+1.17%)
Aug 04, 2021 23.55 23.56 22.97 22.98 974,469 -0.89(-3.73%)
Aug 03, 2021 23.61 23.90 23.08 23.87 821,855 +0.28(+1.19%)
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.