Dana Inc (DAN) Historical Stock Data
11.58 ↑0.02 (0.17%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DAN is up 0.60% a day on average. There have been 18 days where Dana Inc closed green and 12 days where DAN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-31 | 11.61 | 11.56 | ↓$0.05 (-0.43%) | 11.48 | 11.76 | 1.53M |
| 2024-12-30 | 11.53 | 11.47 | ↓$0.06 (-0.52%) | 11.34 | 11.67 | 764.31K |
| 2024-12-27 | 11.65 | 11.71 | ↑$0.06 (0.52%) | 11.54 | 11.90 | 770.73K |
| 2024-12-26 | 11.65 | 11.81 | ↑$0.16 (1.37%) | 11.56 | 11.89 | 642.83K |
| 2024-12-24 | 11.60 | 11.79 | ↑$0.19 (1.64%) | 11.45 | 11.84 | 452.34K |
| 2024-12-23 | 11.49 | 11.57 | ↑$0.08 (0.70%) | 11.34 | 11.60 | 789.56K |
| 2024-12-20 | 11.27 | 11.49 | ↑$0.22 (1.95%) | 11.25 | 11.80 | 3.80M |
| 2024-12-19 | 11.76 | 11.51 | ↓$0.25 (-2.13%) | 11.40 | 11.83 | 1.60M |
| 2024-12-18 | 12.36 | 11.64 | ↓$0.72 (-5.83%) | 11.50 | 12.45 | 1.90M |
| 2024-12-17 | 12.45 | 12.17 | ↓$0.28 (-2.25%) | 12.17 | 12.57 | 2.01M |
| 2024-12-16 | 12.50 | 12.46 | ↓$0.04 (-0.32%) | 12.32 | 12.71 | 2M |
| 2024-12-13 | 12.53 | 12.68 | ↑$0.15 (1.20%) | 12.24 | 12.72 | 1.89M |
| 2024-12-12 | 12.91 | 12.52 | ↓$0.39 (-3.02%) | 12.44 | 12.97 | 1.58M |
| 2024-12-11 | 12.92 | 13.00 | ↑$0.08 (0.62%) | 12.78 | 13.10 | 1.91M |
| 2024-12-10 | 13.00 | 12.95 | ↓$0.05 (-0.38%) | 12.75 | 13.31 | 3.18M |
| 2024-12-09 | 12.92 | 12.96 | ↑$0.04 (0.31%) | 12.81 | 13.33 | 3.68M |
| 2024-12-06 | 12.54 | 12.45 | ↓$0.09 (-0.72%) | 12.17 | 12.54 | 3M |
| 2024-12-05 | 12.51 | 12.28 | ↓$0.23 (-1.84%) | 12.25 | 13.09 | 4.46M |
| 2024-12-04 | 12.08 | 12.36 | ↑$0.28 (2.32%) | 11.85 | 12.40 | 3.32M |
| 2024-12-03 | 11.63 | 12.10 | ↑$0.47 (4.04%) | 11.10 | 12.25 | 4.60M |
| 2024-12-02 | 10.78 | 11.33 | ↑$0.55 (5.10%) | 10.61 | 11.67 | 3.35M |
| 2024-11-29 | 10.24 | 10.00 | ↓$0.24 (-2.34%) | 9.90 | 10.29 | 2.49M |
| 2024-11-27 | 9.60 | 10.12 | ↑$0.52 (5.42%) | 9.60 | 10.32 | 4.15M |
| 2024-11-26 | 9.25 | 9.55 | ↑$0.30 (3.24%) | 9.03 | 9.75 | 6.50M |
| 2024-11-25 | 8.65 | 8.88 | ↑$0.23 (2.66%) | 8.59 | 9.14 | 1.38M |
| 2024-11-22 | 8.36 | 8.54 | ↑$0.18 (2.15%) | 8.34 | 8.66 | 1.34M |
| 2024-11-21 | 7.99 | 8.28 | ↑$0.29 (3.63%) | 7.92 | 8.37 | 3.27M |
| 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 |
Create an account or log in to view more rows.
$DAN buying!
$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