Dana Inc (NY: DAN )

14.95 USD +0.19 (+1.29%)
Official Closing Price Updated: 6:30 PM EDT, Oct 20, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 20, 2020 14.99 15.45 14.91 14.95 681,288 +0.19(+1.29%)
Oct 19, 2020 15.01 15.21 14.76 14.76 504,180 -0.20(-1.34%)
Oct 16, 2020 14.87 15.20 14.76 14.96 731,300 +0.24(+1.63%)
Oct 15, 2020 14.34 14.73 14.27 14.72 1,755,284 +0.06(+0.41%)
Oct 14, 2020 14.86 15.05 14.64 14.66 848,226 -0.05(-0.34%)
Oct 13, 2020 14.96 15.03 14.55 14.71 1,462,164 -0.24(-1.61%)
Oct 12, 2020 15.15 15.18 14.81 14.95 667,438 -0.13(-0.86%)
Oct 09, 2020 15.14 15.48 15.04 15.08 963,800 +0.05(+0.33%)
Oct 08, 2020 15.67 16.22 14.97 15.03 1,669,669 +0.51(+3.51%)
Oct 07, 2020 14.14 14.59 13.96 14.52 1,249,027 +0.74(+5.37%)
Oct 06, 2020 14.44 14.71 13.77 13.78 1,693,614 -0.34(-2.41%)
Oct 05, 2020 13.75 14.20 13.72 14.12 1,243,094 +0.63(+4.67%)
Oct 02, 2020 12.69 13.64 12.63 13.49 1,357,800 +0.25(+1.89%)
Oct 01, 2020 12.51 13.26 12.51 13.24 1,762,110 +0.92(+7.47%)
Sep 30, 2020 12.46 12.70 12.20 12.32 1,236,256 -0.01(-0.08%)
Sep 29, 2020 12.37 12.48 12.22 12.33 1,112,811 -0.05(-0.40%)
Sep 28, 2020 11.96 12.55 11.95 12.38 1,394,498 +0.82(+7.09%)
Sep 25, 2020 11.31 11.60 11.28 11.56 1,299,500 +0.07(+0.61%)
Sep 24, 2020 11.50 11.65 11.20 11.49 879,860 -0.10(-0.86%)
Sep 23, 2020 11.95 12.21 11.58 11.59 1,115,524 -0.38(-3.17%)
Sep 22, 2020 12.01 12.30 11.83 11.97 1,159,757 +0.09(+0.76%)
Sep 21, 2020 12.63 12.76 11.82 11.88 1,442,469 -1.28(-9.73%)
Sep 18, 2020 13.63 13.72 13.07 13.16 2,693,400 -0.32(-2.37%)
Sep 17, 2020 13.52 13.69 13.21 13.48 1,233,716 -0.26(-1.89%)
Sep 16, 2020 14.40 14.44 13.73 13.74 1,917,252 -0.60(-4.18%)
Sep 15, 2020 14.86 15.00 14.29 14.34 1,096,379 -0.33(-2.25%)
Sep 14, 2020 14.38 14.70 14.12 14.67 934,664 +0.54(+3.82%)
Sep 11, 2020 14.10 14.20 13.85 14.13 748,200 +0.16(+1.15%)
Sep 10, 2020 14.59 14.82 13.94 13.97 1,694,453 -0.41(-2.85%)
Sep 09, 2020 14.29 14.43 13.96 14.38 1,132,182 +0.31(+2.20%)
Sep 08, 2020 14.07 14.53 13.82 14.07 1,280,631 -0.24(-1.68%)
Sep 04, 2020 14.51 14.55 13.90 14.31 1,165,200 +0.09(+0.63%)
Sep 03, 2020 14.99 15.12 14.05 14.22 1,282,626 -0.87(-5.77%)
Sep 02, 2020 14.47 15.14 14.34 15.09 1,930,336 +0.70(+4.86%)
Sep 01, 2020 13.75 14.39 13.45 14.39 1,412,875 +0.44(+3.15%)
Aug 31, 2020 14.17 14.17 13.71 13.95 1,766,531 -0.16(-1.13%)
Aug 28, 2020 13.90 14.17 13.79 14.11 1,189,500 +0.23(+1.66%)
Aug 27, 2020 13.96 14.01 13.64 13.88 929,228 +0.04(+0.29%)
Aug 26, 2020 13.76 13.91 13.64 13.84 762,352 -0.08(-0.57%)
Aug 25, 2020 14.20 14.30 13.71 13.92 999,844 -0.17(-1.21%)
Aug 24, 2020 13.81 14.15 13.62 14.09 1,008,721 +0.43(+3.15%)
Aug 21, 2020 13.90 14.07 13.47 13.66 1,321,500 -0.51(-3.60%)
Aug 20, 2020 13.71 14.23 13.46 14.17 1,757,253 +0.99(+7.51%)
Aug 19, 2020 13.28 13.54 13.13 13.18 1,212,384 -0.18(-1.35%)
Aug 18, 2020 14.01 14.06 13.32 13.36 924,930 -0.48(-3.47%)
Aug 17, 2020 13.92 14.24 13.83 13.84 1,593,023 +0.01(+0.07%)
Aug 14, 2020 13.58 13.94 13.41 13.83 765,200 +0.13(+0.95%)
Aug 13, 2020 14.01 14.26 13.58 13.70 891,669 -0.41(-2.91%)
Aug 12, 2020 14.40 14.40 13.96 14.11 911,503 +0.05(+0.36%)
Aug 11, 2020 14.25 14.47 13.99 14.06 1,678,121 +0.22(+1.59%)
Aug 10, 2020 12.88 13.86 12.88 13.84 1,824,200 +1.07(+8.38%)
Aug 07, 2020 12.33 12.77 12.28 12.77 795,400 +0.30(+2.41%)
Aug 06, 2020 12.64 12.68 12.32 12.47 1,081,059 -0.37(-2.88%)
Aug 05, 2020 12.51 12.85 12.30 12.84 1,527,674 +0.59(+4.82%)
Aug 04, 2020 12.05 12.26 12.01 12.25 1,253,347 +0.21(+1.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.