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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-27 | 16.19 | 16.23 | ↑$0.04 (0.25%) | 16.01 | 16.36 | 0.94M |
| 2022-05-26 | 15.52 | 16.02 | ↑$0.50 (3.22%) | 15.31 | 16.15 | 1.05M |
| 2022-05-25 | 14.60 | 15.36 | ↑$0.76 (5.21%) | 14.60 | 15.45 | 1.04M |
| 2022-05-24 | 15.04 | 14.64 | ↓$0.40 (-2.66%) | 14.46 | 15.10 | 1.39M |
| 2022-05-23 | 15.46 | 15.22 | ↓$0.24 (-1.55%) | 15.10 | 15.61 | 2.29M |
| 2022-05-20 | 15.89 | 15.15 | ↓$0.74 (-4.66%) | 14.66 | 15.90 | 1.32M |
| 2022-05-19 | 15.15 | 15.51 | ↑$0.36 (2.38%) | 15.15 | 15.85 | 1.50M |
| 2022-05-18 | 15.59 | 15.38 | ↓$0.21 (-1.35%) | 15.32 | 15.97 | 1.08M |
| 2022-05-17 | 15.37 | 15.90 | ↑$0.53 (3.45%) | 15.31 | 15.90 | 0.92M |
| 2022-05-16 | 15.09 | 14.86 | ↓$0.23 (-1.52%) | 14.59 | 15.19 | 864.77K |
| 2022-05-13 | 14.75 | 15.27 | ↑$0.52 (3.53%) | 14.74 | 15.32 | 1.17M |
| 2022-05-12 | 14.21 | 14.39 | ↑$0.18 (1.27%) | 13.96 | 14.63 | 2.18M |
| 2022-05-11 | 14.80 | 14.32 | ↓$0.48 (-3.24%) | 14.29 | 15.24 | 1.30M |
| 2022-05-10 | 15.01 | 14.57 | ↓$0.44 (-2.93%) | 13.98 | 15.08 | 1.12M |
| 2022-05-09 | 15.04 | 14.62 | ↓$0.42 (-2.79%) | 14.53 | 15.38 | 1.10M |
| 2022-05-06 | 15.34 | 15.28 | ↓$0.06 (-0.39%) | 14.93 | 15.54 | 1.71M |
| 2022-05-05 | 15.46 | 15.31 | ↓$0.15 (-0.97%) | 15.03 | 15.76 | 1.69M |
| 2022-05-04 | 15.26 | 15.91 | ↑$0.65 (4.26%) | 15.18 | 15.92 | 1.92M |
| 2022-05-03 | 14.83 | 15.35 | ↑$0.52 (3.51%) | 14.65 | 15.37 | 1.30M |
| 2022-05-02 | 14.62 | 14.84 | ↑$0.22 (1.50%) | 14.25 | 14.88 | 1.39M |
| 2022-04-29 | 14.98 | 14.81 | ↓$0.17 (-1.13%) | 14.74 | 15.42 | 3.37M |
| 2022-04-28 | 14.40 | 15.04 | ↑$0.64 (4.44%) | 14.40 | 15.34 | 2.33M |
| 2022-04-27 | 14.11 | 14.31 | ↑$0.20 (1.42%) | 13.50 | 14.73 | 1.69M |
| 2022-04-26 | 15.35 | 14.85 | ↓$0.50 (-3.26%) | 14.85 | 15.52 | 1.22M |
| 2022-04-25 | 15.52 | 15.64 | ↑$0.12 (0.77%) | 15.14 | 15.80 | 1.56M |
| 2022-04-22 | 15.80 | 15.65 | ↓$0.15 (-0.95%) | 15.57 | 16.19 | 1.33M |
| 2022-04-21 | 16.93 | 16.40 | ↓$0.53 (-3.13%) | 16.25 | 17.14 | 1.62M |
| 2022-04-20 | 16.75 | 16.55 | ↓$0.20 (-1.19%) | 16.51 | 16.95 | 638.99K |
| 2022-04-19 | 15.80 | 16.54 | ↑$0.74 (4.68%) | 15.76 | 16.58 | 1.26M |
| 2022-04-18 | 15.46 | 15.66 | ↑$0.20 (1.29%) | 15.33 | 15.75 | 809.61K |
Create an account or log in to view more rows.
$DAN HOLDING STRONG FOR ALL OF YOU
$DAN hello
please hold.
$DAN I still don’t wanna buy it
$DAN choo choo
$DAN Let’s goooo
$DAN watch for a morning dip and rip
$DAN lets see if it can hold the line
$DAN Buy the dip
$DAN buy buy buy!!
$DAN keep inchin