Dana Inc (DAN) Historical Stock Data
7.96 ↑0.09 (1.14%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DAN is down -0.59% a day on average. There have been 12 days where Dana Inc closed green and 18 days where DAN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 7.81 | 7.96 | ↑$0.15 (1.92%) | 7.79 | 8.00 | 1.17M |
| 2024-11-19 | 7.82 | 7.87 | ↑$0.05 (0.64%) | 7.72 | 7.93 | 1.28M |
| 2024-11-18 | 8.12 | 7.99 | ↓$0.13 (-1.60%) | 7.99 | 8.20 | 1.14M |
| 2024-11-15 | 8.39 | 8.13 | ↓$0.26 (-3.10%) | 8.10 | 8.43 | 1.12M |
| 2024-11-14 | 8.61 | 8.34 | ↓$0.27 (-3.14%) | 8.29 | 8.66 | 1.17M |
| 2024-11-13 | 8.61 | 8.55 | ↓$0.06 (-0.70%) | 8.55 | 8.83 | 1.59M |
| 2024-11-12 | 8.53 | 8.58 | ↑$0.05 (0.59%) | 8.47 | 8.76 | 3.68M |
| 2024-11-11 | 8.60 | 8.56 | ↓$0.04 (-0.47%) | 8.45 | 8.79 | 1.49M |
| 2024-11-08 | 8.69 | 8.50 | ↓$0.19 (-2.19%) | 8.43 | 8.79 | 1.80M |
| 2024-11-07 | 8.65 | 8.83 | ↑$0.18 (2.08%) | 8.51 | 9.10 | 2.72M |
| 2024-11-06 | 8.43 | 8.60 | ↑$0.17 (2.02%) | 8.37 | 8.83 | 3M |
| 2024-11-05 | 7.62 | 8.03 | ↑$0.41 (5.38%) | 7.58 | 8.05 | 1.61M |
| 2024-11-04 | 7.87 | 7.72 | ↓$0.15 (-1.91%) | 7.68 | 8.00 | 1.89M |
| 2024-11-01 | 7.67 | 7.91 | ↑$0.24 (3.13%) | 7.65 | 8.10 | 2.57M |
| 2024-10-31 | 8.39 | 7.67 | ↓$0.72 (-8.58%) | 7.63 | 8.42 | 4.91M |
| 2024-10-30 | 8.99 | 8.39 | ↓$0.60 (-6.67%) | 8.33 | 9.07 | 7.43M |
| 2024-10-29 | 10.26 | 10.14 | ↓$0.12 (-1.17%) | 10.03 | 10.39 | 2.25M |
| 2024-10-28 | 10.24 | 10.51 | ↑$0.27 (2.64%) | 10.22 | 10.52 | 1.41M |
| 2024-10-25 | 10.44 | 10.14 | ↓$0.30 (-2.87%) | 10.11 | 10.50 | 0.94M |
| 2024-10-24 | 10.33 | 10.30 | ↓$0.03 (-0.29%) | 10.04 | 10.43 | 1.26M |
| 2024-10-23 | 10.25 | 10.20 | ↓$0.05 (-0.49%) | 10.07 | 10.34 | 1.72M |
| 2024-10-22 | 10.49 | 10.30 | ↓$0.19 (-1.81%) | 10.27 | 10.53 | 1.60M |
| 2024-10-21 | 11.25 | 10.52 | ↓$0.73 (-6.49%) | 10.49 | 11.25 | 4.47M |
| 2024-10-18 | 11.47 | 11.17 | ↓$0.30 (-2.62%) | 11.07 | 11.57 | 3.94M |
| 2024-10-17 | 11.15 | 11.09 | ↓$0.06 (-0.54%) | 10.88 | 11.47 | 3.40M |
| 2024-10-16 | 11.05 | 11.19 | ↑$0.14 (1.27%) | 10.88 | 11.34 | 2.05M |
| 2024-10-15 | 11.09 | 10.89 | ↓$0.20 (-1.80%) | 10.89 | 11.28 | 2.44M |
| 2024-10-14 | 10.70 | 11.17 | ↑$0.47 (4.39%) | 10.59 | 11.21 | 4.41M |
| 2024-10-11 | 10.52 | 10.78 | ↑$0.26 (2.47%) | 10.52 | 11.06 | 2.13M |
| 2024-10-10 | 10.36 | 10.58 | ↑$0.22 (2.12%) | 10.15 | 10.64 | 1.93M |
Create an account or log in to view more rows.
$DAN Just buy and hold
$DAN due for a spike!
$DAN Another boring day I believe
$DAN Another boring day I believe
$DAN Looking for this cup to breakout.
$DAN Green today if ya buy
$DAN it's going down??
$DAN hold
$DAN going down
$DAN green shoots