Dana Incorporated (DAN) Historical Stock Data

16.23 ↑0.21 (1.31%)
As of Market Close on May 27th, 2022.

Historical Data

In the past 30 trading days, DAN is up 0.31% a day on average. There have been 15 days where Dana Incorporated closed green and 15 days where DAN closed red.

DateOpenCloseChangeLowHighVolume
2022-05-2716.1916.23↑$0.04 (0.25%)16.0116.360.94M
2022-05-2615.5216.02↑$0.50 (3.22%)15.3116.151.05M
2022-05-2514.6015.36↑$0.76 (5.21%)14.6015.451.04M
2022-05-2415.0414.64↓$0.40 (-2.66%)14.4615.101.39M
2022-05-2315.4615.22↓$0.24 (-1.55%)15.1015.612.29M
2022-05-2015.8915.15↓$0.74 (-4.66%)14.6615.901.32M
2022-05-1915.1515.51↑$0.36 (2.38%)15.1515.851.50M
2022-05-1815.5915.38↓$0.21 (-1.35%)15.3215.971.08M
2022-05-1715.3715.90↑$0.53 (3.45%)15.3115.900.92M
2022-05-1615.0914.86↓$0.23 (-1.52%)14.5915.19864.77K
2022-05-1314.7515.27↑$0.52 (3.53%)14.7415.321.17M
2022-05-1214.2114.39↑$0.18 (1.27%)13.9614.632.18M
2022-05-1114.8014.32↓$0.48 (-3.24%)14.2915.241.30M
2022-05-1015.0114.57↓$0.44 (-2.93%)13.9815.081.12M
2022-05-0915.0414.62↓$0.42 (-2.79%)14.5315.381.10M
2022-05-0615.3415.28↓$0.06 (-0.39%)14.9315.541.71M
2022-05-0515.4615.31↓$0.15 (-0.97%)15.0315.761.69M
2022-05-0415.2615.91↑$0.65 (4.26%)15.1815.921.92M
2022-05-0314.8315.35↑$0.52 (3.51%)14.6515.371.30M
2022-05-0214.6214.84↑$0.22 (1.50%)14.2514.881.39M
2022-04-2914.9814.81↓$0.17 (-1.13%)14.7415.423.37M
2022-04-2814.4015.04↑$0.64 (4.44%)14.4015.342.33M
2022-04-2714.1114.31↑$0.20 (1.42%)13.5014.731.69M
2022-04-2615.3514.85↓$0.50 (-3.26%)14.8515.521.22M
2022-04-2515.5215.64↑$0.12 (0.77%)15.1415.801.56M
2022-04-2215.8015.65↓$0.15 (-0.95%)15.5716.191.33M
2022-04-2116.9316.40↓$0.53 (-3.13%)16.2517.141.62M
2022-04-2016.7516.55↓$0.20 (-1.19%)16.5116.95638.99K
2022-04-1915.8016.54↑$0.74 (4.68%)15.7616.581.26M
2022-04-1815.4615.66↑$0.20 (1.29%)15.3315.75809.61K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

iburnmoney

$DAN HOLDING STRONG FOR ALL OF YOU

0 Like Report
145zip

$DAN watch for a morning dip and rip

0 Like Report