NYSE:DAN
Dana Holding Corp Stock Price (Quote)
$13.31
-0.0100 (-0.0751%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $11.64 | $13.74 | Friday, 3rd May 2024 DAN stock ended at $13.31. This is 0.0751% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 3.50% from a day low at $13.28 to a day high of $13.74. |
| 90 days | $11.42 | $14.03 | |
| 52 weeks | $11.10 | $19.75 |
| Date | Open | High | Low | Close | Volume |
| Jun 12, 2023 | $15.02 | $15.70 | $14.92 | $15.63 | 1 505 257 |
| Jun 09, 2023 | $14.96 | $15.00 | $14.57 | $14.89 | 1 192 110 |
| Jun 08, 2023 | $14.85 | $15.07 | $14.66 | $14.84 | 1 245 953 |
| Jun 07, 2023 | $14.21 | $14.85 | $14.19 | $14.81 | 967 035 |
| Jun 06, 2023 | $13.64 | $14.10 | $13.62 | $14.04 | 1 293 021 |
| Jun 05, 2023 | $13.84 | $13.93 | $13.59 | $13.67 | 1 025 329 |
| Jun 02, 2023 | $13.29 | $13.93 | $13.28 | $13.88 | 1 414 383 |
| Jun 01, 2023 | $12.85 | $13.05 | $12.66 | $12.92 | 729 152 |
| May 31, 2023 | $12.91 | $13.01 | $12.62 | $12.87 | 1 593 341 |
| May 30, 2023 | $13.48 | $13.54 | $13.05 | $13.09 | 969 103 |
| May 26, 2023 | $13.31 | $13.43 | $12.90 | $13.32 | 1 298 207 |
| May 25, 2023 | $13.42 | $13.48 | $12.84 | $13.00 | 1 940 841 |
| May 24, 2023 | $13.65 | $13.66 | $13.13 | $13.43 | 937 006 |
| May 23, 2023 | $13.75 | $14.02 | $13.74 | $13.78 | 700 474 |
| May 22, 2023 | $13.67 | $13.85 | $13.48 | $13.82 | 999 121 |
| May 19, 2023 | $13.87 | $13.93 | $13.44 | $13.49 | 775 743 |
| May 18, 2023 | $13.50 | $13.73 | $13.49 | $13.69 | 613 087 |
| May 17, 2023 | $13.19 | $13.65 | $13.16 | $13.59 | 971 181 |
| May 16, 2023 | $13.30 | $13.40 | $13.02 | $13.05 | 787 000 |
| May 15, 2023 | $13.58 | $13.64 | $13.42 | $13.46 | 1 071 793 |
| May 12, 2023 | $13.83 | $13.83 | $13.41 | $13.50 | 715 987 |
| May 11, 2023 | $13.50 | $13.76 | $13.47 | $13.75 | 957 255 |
| May 10, 2023 | $14.02 | $14.10 | $13.53 | $13.78 | 974 668 |
| May 09, 2023 | $13.92 | $13.96 | $13.70 | $13.71 | 1 308 127 |
| May 08, 2023 | $14.20 | $14.28 | $13.91 | $14.11 | 818 036 |
