DAN

Dana Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Dana Incorporated DAN NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 26.65 04:00:07
Open Price Low Price High Price Close Price Prev Close
26.65
more quote information »

DAN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week25.3726.8424.8126.171,271,0361.285.05%
1 Month25.5926.8421.6224.751,330,6241.064.14%
3 Months21.4127.4718.84523.531,342,9035.2424.47%
6 Months14.8727.4713.7820.921,299,30111.7879.22%
1 Year8.7027.477.8816.101,429,14217.95206.32%
3 Years26.0527.474.2216.351,521,2570.602.3%
5 Years13.6135.274.2217.801,504,52313.0495.81%

DAN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 15 2021 26.65 0.16 0.6% 26.63 26.825 26.19 790,087
Apr 14 2021 26.49 0.93 3.64% 25.67 26.54 25.655 1,106,874
Apr 13 2021 25.56 -1.09 -4.09% 26.78 26.84 25.23 981,263
Apr 12 2021 26.65 0.82 3.17% 26.01 26.66 25.70 1,251,397
Apr 09 2021 25.83 1.43 5.86% 25.37 25.89 24.81 2,225,558
Apr 08 2021 24.40 0.11 0.45% 24.26 24.56 23.75 2,066,525
Apr 07 2021 24.29 -0.75 -3.0% 24.86 25.10 24.0515 1,310,880
Apr 06 2021 25.04 0.43 1.75% 24.57 25.22 24.51 1,471,096
Apr 05 2021 24.61 0.04 0.16% 25.02 25.275 24.46 816,941
Apr 01 2021 24.57 0.24 0.99% 24.44 24.60 24.025 1,255,741
Mar 31 2021 24.33 -0.33 -1.34% 24.93 25.00 24.28 1,073,989
Mar 30 2021 24.66 0.97 4.09% 23.81 24.74 23.80 988,846
Mar 29 2021 23.69 -0.81 -3.31% 24.49 24.61 23.66 1,016,720
Mar 26 2021 24.50 1.21 5.2% 24.18 24.54 23.56 969,483
Mar 25 2021 23.29 0.69 3.05% 22.20 23.49 21.62 1,233,865
Mar 24 2021 22.60 -0.68 -2.92% 23.78 24.07 22.59 1,346,423
Mar 23 2021 23.28 -1.25 -5.1% 23.84 24.2913 23.00 1,508,903
Mar 22 2021 24.53 -0.77 -3.04% 25.22 25.22 24.09 1,369,696
Mar 19 2021 25.30 -0.29 -1.13% 25.59 25.82 24.855 2,532,049
Mar 18 2021 25.59 -1.23 -4.59% 26.53 27.03 25.465 843,220
Mar 17 2021 26.82 0.68 2.6% 25.90 26.85 25.83 676,538
Mar 16 2021 26.14 -0.65 -2.43% 26.59 26.682 25.75 803,409
See More Historical Prices »


Your Recent History
NYSE
DAN
Dana
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.