Dana Inc (NY: DAN )

Historical Prices

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