Dana Inc (NY: DAN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)