Dana Inc (NY: DAN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	13.61	13.87	13.34	13.35	773,008	-0.26(-1.88%)
Jan 30, 2024	13.59	13.78	13.50	13.61	707,957	+0.00(+0.00%)
Jan 29, 2024	13.37	13.64	13.28	13.61	578,175	+0.15(+1.10%)
Jan 26, 2024	13.54	13.76	13.45	13.46	604,483	+0.07(+0.51%)
Jan 25, 2024	13.13	13.40	13.01	13.39	796,342	+0.44(+3.42%)
Jan 24, 2024	13.32	13.32	12.87	12.95	567,771	-0.22(-1.65%)
Jan 23, 2024	13.38	13.51	13.10	13.16	768,099	+0.04(+0.30%)
Jan 22, 2024	13.01	13.29	13.00	13.12	820,436	+0.21(+1.60%)
Jan 19, 2024	12.80	12.94	12.64	12.92	804,915	+0.10(+0.77%)
Jan 18, 2024	12.84	12.89	12.62	12.82	1,043,163	+0.17(+1.32%)
Jan 17, 2024	12.47	12.70	12.38	12.65	863,696	-0.21(-1.61%)
Jan 16, 2024	12.64	12.91	12.49	12.86	1,826,944	-0.05(-0.38%)
Jan 12, 2024	13.45	13.45	12.90	12.91	561,296	-0.27(-2.02%)
Jan 11, 2024	13.27	13.27	13.01	13.17	746,407	-0.13(-0.96%)
Jan 10, 2024	13.30	13.42	13.06	13.30	1,093,101	-0.03(-0.22%)
Jan 09, 2024	13.54	13.60	13.30	13.33	695,172	-0.47(-3.42%)
Jan 08, 2024	13.44	13.86	13.41	13.80	1,710,165	+0.34(+2.56%)
Jan 05, 2024	13.37	13.80	13.27	13.46	769,832	+0.09(+0.66%)
Jan 04, 2024	13.39	13.50	13.24	13.37	1,141,540	-0.12(-0.88%)
Jan 03, 2024	14.04	14.22	13.40	13.49	1,271,487	-0.84(-5.84%)
Jan 02, 2024	14.20	14.65	14.19	14.32	693,884	-0.06(-0.41%)
Dec 29, 2023	14.60	14.69	14.37	14.38	593,422	-0.29(-1.95%)
Dec 28, 2023	14.55	14.73	14.47	14.67	591,956	+0.02(+0.13%)
Dec 27, 2023	14.72	14.84	14.59	14.65	700,487	-0.07(-0.47%)
Dec 26, 2023	14.66	14.80	14.48	14.72	661,159	+0.21(+1.42%)
Dec 22, 2023	14.49	14.64	14.43	14.51	543,778	+0.10(+0.68%)
Dec 21, 2023	14.29	14.45	14.22	14.41	712,447	+0.29(+2.02%)
Dec 20, 2023	14.29	14.61	14.11	14.13	725,104	-0.27(-1.85%)
Dec 19, 2023	14.14	14.43	14.08	14.39	949,623	+0.35(+2.52%)
Dec 18, 2023	14.33	14.40	14.02	14.04	1,053,691	-0.14(-0.97%)
Dec 15, 2023	14.49	14.49	14.00	14.18	2,954,735	-0.28(-1.91%)
Dec 14, 2023	13.96	14.52	13.87	14.45	2,180,190	+0.86(+6.30%)
Dec 13, 2023	13.54	13.61	12.84	13.60	2,031,543	+0.00(+0.00%)
Dec 12, 2023	13.63	13.71	13.47	13.60	805,868	-0.09(-0.65%)
Dec 11, 2023	13.48	13.75	13.45	13.68	724,531	+0.23(+1.68%)
Dec 08, 2023	13.65	13.78	13.45	13.46	1,650,028	-0.27(-1.94%)
Dec 07, 2023	13.58	13.72	13.42	13.72	1,204,946	+0.18(+1.31%)
Dec 06, 2023	13.68	13.97	13.52	13.55	852,730	+0.06(+0.44%)
Dec 05, 2023	13.59	13.62	13.39	13.49	1,161,269	-0.21(-1.51%)
Dec 04, 2023	13.41	13.72	13.37	13.69	864,584	+0.22(+1.61%)
Dec 01, 2023	12.94	13.49	12.94	13.48	942,970	+0.47(+3.63%)
Nov 30, 2023	13.08	13.16	12.91	13.01	941,696	-0.03(-0.23%)
Nov 29, 2023	13.09	13.26	12.99	13.03	873,090	+0.23(+1.77%)
Nov 28, 2023	12.70	12.90	12.52	12.81	758,180	+0.10(+0.77%)
Nov 27, 2023	12.80	12.85	12.68	12.71	1,726,728	-0.21(-1.60%)
Nov 24, 2023	12.65	12.96	12.65	12.92	425,404	+0.26(+2.02%)
Nov 22, 2023	12.82	12.82	12.62	12.66	615,468	+0.01(+0.08%)
Nov 21, 2023	12.67	12.72	12.58	12.65	669,628	-0.28(-2.13%)
Nov 20, 2023	12.73	12.95	12.61	12.93	768,300	+0.14(+1.08%)
Nov 17, 2023	12.65	12.80	12.56	12.79	866,088	+0.30(+2.36%)
Nov 16, 2023	12.72	12.84	12.40	12.49	811,236	-0.31(-2.46%)
Nov 15, 2023	12.70	12.92	12.66	12.81	910,582	+0.13(+1.01%)
Nov 14, 2023	12.19	12.73	11.95	12.68	1,254,706	+0.97(+8.33%)
Nov 13, 2023	11.65	11.81	11.58	11.71	781,690	-0.03(-0.25%)
Nov 10, 2023	11.51	11.80	11.35	11.73	751,500	+0.27(+2.32%)
Nov 09, 2023	11.75	11.80	11.44	11.47	1,047,443	-0.24(-2.02%)
Nov 08, 2023	11.72	11.75	11.53	11.71	1,389,582	-0.05(-0.42%)
Nov 07, 2023	11.72	11.79	11.52	11.75	1,082,006	-0.01(-0.08%)
Nov 06, 2023	12.04	12.10	11.72	11.76	1,442,138	-0.27(-2.27%)
Nov 03, 2023	11.61	12.32	11.54	12.04	2,413,699	+0.80(+7.12%)
Nov 02, 2023	11.23	11.29	10.85	11.24	1,747,039	+0.23(+2.13%)
Nov 01, 2023	11.19	11.24	10.83	11.00	2,866,123	-0.21(-1.83%)
Oct 31, 2023	11.45	11.57	11.15	11.21	2,262,609	-0.21(-1.80%)
Oct 30, 2023	12.31	12.35	11.36	11.41	2,825,175	-0.91(-7.37%)
Oct 27, 2023	12.52	13.00	12.10	12.32	3,380,563	-0.09(-0.71%)
Oct 26, 2023	12.57	12.69	12.29	12.41	2,548,639	+0.10(+0.79%)
Oct 25, 2023	12.15	12.33	12.02	12.31	1,654,203	-0.02(-0.16%)
Oct 24, 2023	12.30	12.46	12.28	12.33	1,347,090	+0.09(+0.72%)
Oct 23, 2023	12.28	12.51	12.23	12.24	1,364,805	-0.12(-0.95%)
Oct 20, 2023	12.39	12.53	12.26	12.36	1,438,913	+0.05(+0.40%)
Oct 19, 2023	12.57	12.69	12.20	12.31	1,332,212	-0.33(-2.63%)
Oct 18, 2023	12.74	12.76	12.50	12.64	1,033,728	-0.34(-2.63%)
Oct 17, 2023	12.69	13.20	12.67	12.98	1,463,717	+0.11(+0.83%)
Oct 16, 2023	13.02	13.21	12.79	12.88	3,422,267	+0.06(+0.46%)
Oct 13, 2023	13.20	13.20	12.73	12.82	913,637	-0.32(-2.45%)
Oct 12, 2023	13.32	13.39	12.93	13.14	1,083,595	-0.35(-2.61%)
Oct 11, 2023	13.50	13.63	13.31	13.49	804,667	+0.10(+0.73%)
Oct 10, 2023	13.37	13.58	13.31	13.39	1,447,987	+0.16(+1.18%)
Oct 09, 2023	13.25	13.39	13.04	13.24	899,573	-0.18(-1.31%)
Oct 06, 2023	13.03	13.55	12.90	13.41	1,103,286	+0.27(+2.08%)
Oct 05, 2023	13.40	13.51	12.95	13.14	1,280,308	-0.44(-3.23%)
Oct 04, 2023	13.48	13.68	13.32	13.58	858,581	+0.11(+0.80%)
Oct 03, 2023	13.81	13.88	13.37	13.47	1,010,443	-0.55(-3.90%)
Oct 02, 2023	14.25	14.33	13.89	14.02	1,121,895	-0.30(-2.11%)
Sep 29, 2023	14.40	14.52	14.20	14.32	1,464,841	+0.05(+0.34%)
Sep 28, 2023	14.21	14.50	14.00	14.27	1,201,123	+0.02(+0.14%)
Sep 27, 2023	14.40	14.50	14.06	14.25	645,052	+0.01(+0.07%)
Sep 26, 2023	14.55	14.73	14.20	14.24	742,775	-0.44(-2.99%)
Sep 25, 2023	14.55	14.82	14.65	14.68	841,172	+0.06(+0.40%)
Sep 22, 2023	14.35	14.74	14.30	14.62	1,532,674	+0.43(+3.03%)
Sep 21, 2023	14.44	14.47	14.18	14.20	826,033	-0.44(-3.00%)
Sep 20, 2023	14.76	15.08	14.60	14.63	796,142	+0.02(+0.13%)
Sep 19, 2023	14.70	14.91	14.59	14.61	637,115	-0.03(-0.20%)
Sep 18, 2023	14.89	14.89	14.61	14.64	964,048	-0.24(-1.64%)
Sep 15, 2023	14.86	15.08	14.71	14.89	2,749,981	-0.08(-0.52%)
Sep 14, 2023	14.90	15.04	14.66	14.97	1,272,825	+0.13(+0.86%)
Sep 13, 2023	15.47	15.52	14.80	14.84	889,868	-0.65(-4.22%)
Sep 12, 2023	15.07	15.53	14.99	15.49	678,510	+0.36(+2.39%)
Sep 11, 2023	15.46	15.53	15.10	15.13	678,136	-0.13(-0.83%)
Sep 08, 2023	15.18	15.37	15.03	15.26	771,172	+0.08(+0.51%)
Sep 07, 2023	15.25	15.31	14.98	15.18	751,052	-0.30(-1.95%)
Sep 06, 2023	15.61	15.79	15.17	15.48	1,065,279	-0.11(-0.69%)
Sep 05, 2023	15.83	15.90	15.51	15.59	1,089,970	-0.46(-2.86%)
Sep 01, 2023	15.84	16.08	15.77	16.05	783,317	+0.32(+2.05%)
Aug 31, 2023	15.62	15.86	15.61	15.73	1,073,169	+0.05(+0.31%)
Aug 30, 2023	15.69	15.84	15.57	15.68	829,541	-0.09(-0.56%)
Aug 29, 2023	15.34	15.78	15.26	15.77	864,562	+0.27(+1.76%)
Aug 28, 2023	15.38	15.56	15.36	15.49	750,542	+0.28(+1.86%)
Aug 25, 2023	15.24	15.38	14.95	15.21	732,320	+0.13(+0.84%)
Aug 24, 2023	15.25	15.43	15.05	15.08	648,680	-0.27(-1.78%)
Aug 23, 2023	15.22	15.39	15.13	15.36	909,905	+0.11(+0.70%)
Aug 22, 2023	15.40	15.46	15.13	15.25	976,848	-0.07(-0.45%)
Aug 21, 2023	15.51	15.58	15.27	15.32	1,145,734	-0.15(-0.95%)
Aug 18, 2023	15.03	15.54	15.01	15.46	1,091,062	+0.25(+1.67%)
Aug 17, 2023	15.31	15.65	15.15	15.21	1,300,949	+0.03(+0.19%)
Aug 16, 2023	15.72	15.87	15.12	15.18	1,645,735	-0.65(-4.13%)
Aug 15, 2023	16.30	16.43	15.83	15.84	1,009,383	-0.61(-3.68%)
Aug 14, 2023	15.81	16.45	15.81	16.44	1,685,032	+0.38(+2.37%)
Aug 11, 2023	16.76	16.85	16.05	16.06	1,588,614	-0.83(-4.91%)
Aug 10, 2023	17.35	17.35	16.76	16.89	813,101	-0.27(-1.59%)
Aug 09, 2023	17.25	17.42	17.11	17.16	843,483	-0.16(-0.95%)
Aug 08, 2023	17.24	17.33	16.93	17.33	913,288	-0.23(-1.33%)
Aug 07, 2023	17.53	17.66	17.33	17.56	1,199,332	+0.06(+0.33%)
Aug 04, 2023	17.80	17.80	17.41	17.50	989,998	-0.19(-1.10%)
Aug 03, 2023	17.64	17.87	17.36	17.70	1,859,578	-0.24(-1.35%)
Aug 02, 2023	18.35	18.38	17.88	17.94	2,458,873	-0.66(-3.55%)
Aug 01, 2023	18.54	18.80	18.35	18.60	2,422,872	+0.17(+0.95%)
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%)
Jul 03, 2023	16.50	16.73	16.48	16.66	406,087	+0.16(+0.94%)
Jun 30, 2023	16.44	16.55	16.29	16.50	973,459	+0.21(+1.31%)
Jun 29, 2023	16.09	16.38	16.01	16.29	1,011,952	+0.38(+2.38%)
Jun 28, 2023	15.93	16.09	15.80	15.91	1,590,088	+0.03(+0.18%)
Jun 27, 2023	15.64	15.93	15.36	15.88	1,328,138	+0.39(+2.51%)
Jun 26, 2023	15.38	15.75	15.37	15.49	1,042,660	+0.19(+1.27%)
Jun 23, 2023	15.39	15.44	15.17	15.30	2,012,009	-0.44(-2.78%)
Jun 22, 2023	16.02	16.02	15.49	15.74	2,853,407	-0.55(-3.40%)
Jun 21, 2023	16.07	16.39	15.84	16.29	1,941,544	+0.21(+1.33%)
Jun 20, 2023	16.11	16.15	15.82	16.08	2,050,517	-0.24(-1.49%)
Jun 16, 2023	16.24	16.35	15.95	16.32	28,656,082	+0.23(+1.45%)
Jun 15, 2023	15.56	16.11	15.51	16.09	1,695,497	+2.49(+18.27%)
May 08, 2023	13.69	13.77	13.41	13.60	848,699	-0.02(-0.14%)
May 05, 2023	13.27	13.77	13.13	13.62	1,455,714	+0.73(+5.68%)
May 04, 2023	13.56	13.65	12.87	12.89	1,225,844	-0.83(-6.04%)
May 03, 2023	13.86	13.99	13.68	13.72	1,363,920	-0.11(-0.77%)
May 02, 2023	13.67	13.85	13.45	13.82	1,335,644	+0.12(+0.84%)
May 01, 2023	14.30	14.48	13.62	13.71	1,315,449	-0.55(-3.85%)
Apr 28, 2023	14.09	14.80	13.93	14.26	1,627,450	+0.52(+3.79%)
Apr 27, 2023	13.65	13.76	13.23	13.74	1,012,877	+0.20(+1.50%)
Apr 26, 2023	13.62	13.80	13.44	13.53	1,034,580	-0.14(-1.06%)
Apr 25, 2023	13.78	13.96	13.59	13.68	858,727	-0.36(-2.54%)
Apr 24, 2023	13.90	14.14	13.85	14.03	859,760	+0.19(+1.39%)
Apr 21, 2023	14.01	14.13	13.71	13.84	997,076	-0.22(-1.58%)
Apr 20, 2023	13.78	14.17	13.78	14.06	704,753	-0.15(-1.08%)
Apr 19, 2023	14.04	14.23	13.92	14.22	726,601	+0.03(+0.20%)
Apr 18, 2023	14.37	14.41	14.02	14.19	738,249	-0.04(-0.27%)
Apr 17, 2023	14.24	14.34	14.05	14.23	792,529	-0.06(-0.41%)
Apr 14, 2023	14.15	14.43	14.04	14.28	645,911	+0.11(+0.75%)
Apr 13, 2023	14.22	14.29	14.01	14.18	653,604	+0.07(+0.48%)
Apr 12, 2023	14.46	14.52	14.06	14.11	577,770	-0.02(-0.14%)
Apr 11, 2023	14.09	14.30	14.03	14.13	684,704	+0.19(+1.38%)
Apr 10, 2023	13.66	14.01	13.57	13.94	1,729,573	+0.13(+0.91%)
Apr 06, 2023	13.95	14.05	13.68	13.81	968,535	-0.06(-0.42%)
Apr 05, 2023	14.03	14.17	13.68	13.87	1,078,046	-0.35(-2.44%)
Apr 04, 2023	14.67	14.67	14.01	14.22	941,010	-0.39(-2.64%)
Apr 03, 2023	14.42	14.66	14.36	14.60	1,032,430	+0.10(+0.66%)
Mar 31, 2023	14.29	14.56	14.26	14.51	1,159,648	+0.38(+2.66%)
Mar 30, 2023	14.21	14.28	14.04	14.13	831,137	+0.15(+1.10%)
Mar 29, 2023	13.92	14.00	13.69	13.98	960,078	+0.26(+1.90%)
Mar 28, 2023	13.50	13.77	13.42	13.72	783,524	+0.20(+1.50%)
Mar 27, 2023	13.51	13.59	13.35	13.51	1,000,019	+0.26(+1.96%)
Mar 24, 2023	13.02	13.35	12.87	13.25	1,009,246	+0.03(+0.22%)
Mar 23, 2023	13.38	13.73	13.10	13.22	799,411	-0.04(-0.29%)
Mar 22, 2023	13.63	13.73	13.24	13.26	1,513,434	-0.31(-2.27%)
Mar 21, 2023	13.67	13.82	13.43	13.57	1,559,381	+0.34(+2.55%)
Mar 20, 2023	13.06	13.48	13.06	13.23	1,395,333	+0.23(+1.78%)
Mar 17, 2023	13.40	13.40	12.91	13.00	2,077,028	-0.52(-3.85%)
Mar 16, 2023	12.98	13.71	12.95	13.52	1,068,305	+0.30(+2.26%)
Mar 15, 2023	13.06	13.26	12.83	13.22	2,051,623	-0.51(-3.72%)
Mar 14, 2023	13.83	14.14	13.52	13.74	1,176,044	+0.29(+2.15%)
Mar 13, 2023	13.49	13.65	13.11	13.45	1,871,678	-0.53(-3.79%)
Mar 10, 2023	14.54	14.54	13.83	13.98	1,404,159	-0.59(-4.04%)
Mar 09, 2023	15.32	15.38	14.53	14.56	1,796,031	-0.77(-5.03%)
Mar 08, 2023	15.39	15.47	15.11	15.34	821,117	+0.04(+0.25%)
Mar 07, 2023	15.48	15.66	15.26	15.30	1,171,436	-0.23(-1.49%)
Mar 06, 2023	15.74	15.81	15.43	15.53	1,198,469	-0.18(-1.17%)
Mar 03, 2023	15.63	15.73	15.44	15.71	772,231	+0.37(+2.39%)
Mar 02, 2023	15.01	15.36	14.96	15.34	763,645	+0.13(+0.82%)
Mar 01, 2023	15.25	15.41	15.07	15.22	1,072,473	+0.05(+0.32%)
Feb 28, 2023	15.24	15.41	15.15	15.17	1,176,754	+0.00(+0.00%)
Feb 27, 2023	15.15	15.37	15.08	15.17	1,306,296	+0.23(+1.54%)
Feb 24, 2023	14.70	14.95	14.61	14.94	1,114,664	-0.18(-1.20%)
Feb 23, 2023	15.40	15.54	14.92	15.12	1,299,239	-0.17(-1.13%)
Feb 22, 2023	14.76	15.43	14.72	15.30	2,424,355	+0.42(+2.83%)
Feb 21, 2023	15.94	16.38	14.68	14.87	4,594,933	-3.18(-17.61%)
Feb 17, 2023	17.93	18.07	17.66	18.05	1,152,064	+0.10(+0.53%)
Feb 16, 2023	17.60	18.19	17.52	17.96	989,994	-0.04(-0.21%)
Feb 15, 2023	17.46	18.01	17.43	18.00	574,655	+0.24(+1.35%)
Feb 14, 2023	17.52	17.92	17.47	17.76	594,508	+0.09(+0.49%)
Feb 13, 2023	17.28	17.71	17.14	17.67	538,557	+0.40(+2.33%)
Feb 10, 2023	17.45	17.48	17.09	17.27	946,826	-0.51(-2.86%)
Feb 09, 2023	18.22	18.47	17.77	17.78	911,680	-0.20(-1.12%)
Feb 08, 2023	17.89	18.30	17.88	17.98	601,689	-0.21(-1.16%)
Feb 07, 2023	17.75	18.29	17.75	18.19	594,985	+0.30(+1.66%)
Feb 06, 2023	17.83	17.97	17.57	17.89	620,532	-0.15(-0.85%)
Feb 03, 2023	17.79	18.32	17.75	18.05	880,791	-0.07(-0.37%)
Feb 02, 2023	18.20	18.33	17.79	18.11	1,088,478	+0.12(+0.64%)