Dana Inc (NY: DAN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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	+0.37(+2.35%)
Jun 14, 2023	15.66	16.00	15.52	15.72	1,662,424	+0.16(+1.00%)
Jun 13, 2023	15.31	15.83	15.29	15.56	1,456,956	+0.39(+2.56%)
Jun 12, 2023	14.58	15.24	14.48	15.17	1,599,379	+0.72(+4.97%)
Jun 09, 2023	14.52	14.58	14.13	14.45	1,371,376	+0.05(+0.34%)
Jun 08, 2023	14.42	14.63	14.23	14.41	1,420,473	+0.03(+0.20%)
Jun 07, 2023	13.79	14.42	13.77	14.38	1,195,142	+0.75(+5.48%)
Jun 06, 2023	13.24	13.69	13.22	13.63	1,414,882	+0.36(+2.71%)
Jun 05, 2023	13.44	13.52	13.19	13.27	1,165,950	-0.20(-1.51%)
Jun 02, 2023	12.90	13.52	12.89	13.47	1,462,016	+0.93(+7.43%)
Jun 01, 2023	12.47	12.67	12.29	12.54	888,788	+0.05(+0.39%)
May 31, 2023	12.53	12.63	12.25	12.49	1,880,847	-0.21(-1.68%)
May 30, 2023	13.03	13.14	12.67	12.71	1,374,870	-0.22(-1.73%)
May 26, 2023	12.74	13.04	12.52	12.93	1,337,324	+0.31(+2.46%)
May 25, 2023	13.03	13.04	12.46	12.62	2,002,178	-0.42(-3.20%)
May 24, 2023	13.25	13.26	12.74	13.04	1,087,207	-0.34(-2.54%)
May 23, 2023	13.35	13.61	13.33	13.38	721,620	-0.04(-0.29%)
May 22, 2023	13.27	13.44	13.09	13.42	1,029,227	+0.32(+2.45%)
May 19, 2023	13.46	13.52	13.04	13.10	815,838	-0.19(-1.46%)
May 18, 2023	13.11	13.33	13.10	13.29	1,061,179	+0.10(+0.74%)
May 17, 2023	12.80	13.25	12.78	13.19	1,034,360	+0.52(+4.14%)
May 16, 2023	12.91	13.01	12.64	12.67	824,344	-0.40(-3.05%)
May 15, 2023	13.18	13.24	13.03	13.07	1,117,826	-0.04(-0.30%)
May 12, 2023	13.43	13.43	13.02	13.11	754,312	-0.24(-1.82%)
May 11, 2023	13.11	13.36	13.08	13.35	1,008,481	+0.07(+0.51%)
May 10, 2023	13.51	13.59	13.04	13.28	1,011,375	+0.07(+0.51%)
May 09, 2023	13.41	13.45	13.20	13.21	1,357,398	-0.39(-2.83%)
May 08, 2023	13.68	13.77	13.41	13.60	848,844	-0.02(-0.14%)
May 05, 2023	13.27	13.77	13.13	13.62	1,455,963	+0.73(+5.69%)
May 04, 2023	13.56	13.65	12.87	12.88	1,226,054	-0.83(-6.04%)
May 03, 2023	13.86	13.98	13.68	13.71	1,364,153	-0.11(-0.77%)
May 02, 2023	13.67	13.85	13.44	13.82	1,335,872	+0.12(+0.84%)
May 01, 2023	14.30	14.47	13.62	13.70	1,315,674	-0.55(-3.85%)
Apr 28, 2023	14.09	14.80	13.93	14.25	1,627,728	+0.52(+3.79%)
Apr 27, 2023	13.65	13.76	13.23	13.73	1,013,050	+0.20(+1.50%)
Apr 26, 2023	13.62	13.80	13.44	13.53	1,034,757	-0.14(-1.06%)
Apr 25, 2023	13.78	13.96	13.59	13.68	858,874	-0.36(-2.54%)
Apr 24, 2023	13.90	14.14	13.84	14.03	859,907	+0.19(+1.39%)
Apr 21, 2023	14.01	14.13	13.71	13.84	997,246	-0.22(-1.58%)
Apr 20, 2023	13.78	14.17	13.78	14.06	704,874	-0.15(-1.08%)
Apr 19, 2023	14.04	14.22	13.92	14.21	726,725	+0.03(+0.20%)
Apr 18, 2023	14.37	14.41	14.02	14.19	738,375	-0.04(-0.27%)
Apr 17, 2023	14.23	14.34	14.05	14.22	792,664	-0.06(-0.40%)
Apr 14, 2023	14.15	14.43	14.04	14.28	646,022	+0.11(+0.75%)
Apr 13, 2023	14.21	14.29	14.00	14.18	653,716	+0.07(+0.48%)
Apr 12, 2023	14.46	14.51	14.06	14.11	577,869	-0.02(-0.14%)
Apr 11, 2023	14.09	14.30	14.03	14.13	684,821	+0.19(+1.38%)
Apr 10, 2023	13.66	14.01	13.57	13.94	1,729,869	+0.13(+0.91%)
Apr 06, 2023	13.94	14.05	13.68	13.81	968,700	-0.06(-0.42%)
Apr 05, 2023	14.03	14.17	13.68	13.87	1,078,230	-0.35(-2.44%)
Apr 04, 2023	14.67	14.67	14.00	14.21	941,171	-0.39(-2.64%)