Dana Inc (NY: DAN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2024	13.14	13.56	13.07	13.51	748,141	+0.22(+1.64%)
May 07, 2024	13.30	13.54	13.28	13.29	838,305	+0.02(+0.15%)
May 06, 2024	13.38	13.45	13.19	13.27	726,792	+0.06(+0.45%)
May 03, 2024	13.45	13.64	13.18	13.21	1,116,005	-0.01(-0.07%)
May 02, 2024	13.46	13.46	13.14	13.22	1,956,848	+0.06(+0.45%)
May 01, 2024	12.46	13.44	12.46	13.16	3,619,620	+0.82(+6.68%)
Apr 30, 2024	12.37	12.50	12.08	12.34	2,267,064	-0.19(-1.51%)
Apr 29, 2024	12.47	12.67	12.46	12.53	1,346,391	+0.14(+1.12%)
Apr 26, 2024	12.15	12.42	12.10	12.39	1,294,134	+0.24(+1.96%)
Apr 25, 2024	12.31	12.31	11.90	12.15	973,487	-0.26(-2.08%)
Apr 24, 2024	12.31	12.45	12.28	12.41	1,305,010	+0.02(+0.16%)
Apr 23, 2024	12.21	12.42	12.21	12.39	758,520	+0.16(+1.30%)
Apr 22, 2024	12.19	12.34	12.06	12.23	891,046	+0.17(+1.40%)
Apr 19, 2024	11.81	12.12	11.81	12.06	1,894,753	+0.14(+1.17%)
Apr 18, 2024	11.85	12.04	11.74	11.92	1,613,693	+0.13(+1.09%)
Apr 17, 2024	11.86	12.00	11.78	11.79	1,735,720	+0.01(+0.08%)
Apr 16, 2024	11.69	11.85	11.55	11.78	1,472,668	-0.05(-0.42%)
Apr 15, 2024	12.03	12.04	11.74	11.83	1,911,549	-0.09(-0.75%)
Apr 12, 2024	12.20	12.28	11.91	11.92	1,791,782	-0.43(-3.46%)
Apr 11, 2024	12.22	12.35	12.06	12.35	786,444	+0.11(+0.89%)
Apr 10, 2024	12.39	12.42	12.15	12.24	1,133,384	-0.62(-4.79%)
Apr 09, 2024	12.77	12.88	12.67	12.85	889,669	+0.14(+1.09%)
Apr 08, 2024	12.63	12.89	12.63	12.72	909,819	+0.23(+1.83%)
Apr 05, 2024	12.27	12.55	12.27	12.49	973,491	+0.15(+1.21%)
Apr 04, 2024	12.56	12.80	12.31	12.34	1,033,413	-0.02(-0.16%)
Apr 03, 2024	12.19	12.44	12.19	12.36	962,576	+0.06(+0.48%)
Apr 02, 2024	12.34	12.37	12.21	12.30	1,166,273	-0.25(-1.98%)
Apr 01, 2024	12.64	12.74	12.51	12.55	1,047,992	-0.06(-0.47%)
Mar 28, 2024	12.64	12.61	12.61	12.61	1,920,630	-0.04(-0.31%)
Mar 27, 2024	12.32	12.67	12.22	12.65	1,633,289	+0.48(+3.92%)
Mar 26, 2024	12.33	12.40	12.15	12.17	2,707,681	-0.12(-0.97%)
Mar 25, 2024	12.20	12.31	12.10	12.29	1,325,530	+0.12(+0.98%)
Mar 22, 2024	12.37	12.40	12.11	12.17	1,201,644	-0.21(-1.68%)
Mar 21, 2024	12.19	12.40	12.08	12.38	1,446,794	+0.33(+2.72%)
Mar 20, 2024	11.79	12.11	11.68	12.05	1,697,647	+0.30(+2.53%)
Mar 19, 2024	11.60	11.82	11.57	11.75	3,163,950	+0.12(+1.02%)
Mar 18, 2024	11.60	11.86	11.39	11.63	2,232,076	+0.10(+0.86%)
Mar 15, 2024	11.50	11.77	11.48	11.53	2,221,702	+0.07(+0.61%)
Mar 14, 2024	11.75	11.79	11.34	11.47	1,661,867	-0.39(-3.27%)
Mar 13, 2024	12.09	12.35	11.84	11.85	3,077,510	-0.31(-2.53%)
Mar 12, 2024	12.04	12.16	11.90	12.16	1,214,603	+0.07(+0.57%)
Mar 11, 2024	12.09	12.26	11.99	12.09	1,320,862	+0.00(+0.00%)
Mar 08, 2024	12.56	12.72	12.06	12.09	2,591,392	-0.33(-2.64%)
Mar 07, 2024	12.33	12.73	12.33	12.42	2,336,275	+0.11(+0.89%)
Mar 06, 2024	12.41	12.41	12.17	12.31	666,598	+0.01(+0.08%)
Mar 05, 2024	12.23	12.54	12.20	12.30	863,399	-0.05(-0.40%)
Mar 04, 2024	12.61	12.61	12.19	12.35	744,660	-0.30(-2.35%)
Mar 01, 2024	12.46	12.67	12.13	12.65	2,419,497	+0.24(+1.92%)
Feb 29, 2024	12.11	12.46	12.03	12.41	2,071,107	+0.45(+3.73%)
Feb 28, 2024	11.94	12.18	11.92	11.96	1,018,132	-0.15(-1.22%)
Feb 27, 2024	12.22	12.41	11.97	12.11	1,187,565	+0.11(+0.90%)
Feb 26, 2024	12.30	12.49	11.92	12.00	1,436,608	-0.43(-3.48%)
Feb 23, 2024	12.30	12.53	12.16	12.43	1,418,351	+0.13(+1.04%)
Feb 22, 2024	12.15	12.34	12.04	12.31	1,636,072	+0.17(+1.38%)
Feb 21, 2024	12.11	12.33	11.74	12.14	1,249,635	-0.13(-1.04%)
Feb 20, 2024	12.35	12.77	11.99	12.27	2,132,227	-1.04(-7.84%)
Feb 16, 2024	13.36	13.63	13.30	13.31	1,439,611	-0.34(-2.52%)
Feb 15, 2024	13.32	13.65	13.25	13.65	924,727	+0.51(+3.90%)
Feb 14, 2024	13.32	13.32	13.02	13.14	857,795	+0.13(+0.98%)
Feb 13, 2024	13.11	13.20	12.91	13.01	1,263,322	-0.63(-4.62%)
Feb 12, 2024	13.41	13.81	13.41	13.64	990,321	+0.24(+1.76%)
Feb 09, 2024	13.30	13.46	13.14	13.41	979,789	+0.12(+0.89%)
Feb 08, 2024	13.25	13.32	13.00	13.29	838,651	+0.04(+0.30%)
Feb 07, 2024	13.68	13.68	13.23	13.25	719,358	-0.36(-2.68%)
Feb 06, 2024	13.19	13.67	13.19	13.62	762,920	+0.32(+2.44%)
Feb 05, 2024	13.35	13.56	13.19	13.29	603,847	-0.32(-2.39%)
Feb 02, 2024	13.55	13.75	13.25	13.62	756,858	-0.18(-1.28%)
Feb 01, 2024	13.54	13.81	13.35	13.79	702,344	+0.44(+3.32%)
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	14.55	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%)