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 |
| Mar 28, 2024 | $12.73 | $12.87 | $12.66 | $12.70 | 1 906 517 |
| Mar 27, 2024 | $12.41 | $12.76 | $12.31 | $12.74 | 1 440 770 |
| Mar 26, 2024 | $12.42 | $12.49 | $12.24 | $12.26 | 2 521 727 |
| Mar 25, 2024 | $12.29 | $12.40 | $12.19 | $12.38 | 1 315 791 |
| Mar 22, 2024 | $12.46 | $12.50 | $12.20 | $12.26 | 1 060 314 |
| Mar 21, 2024 | $12.28 | $12.49 | $12.17 | $12.47 | 1 435 366 |
| Mar 20, 2024 | $11.88 | $12.20 | $11.77 | $12.14 | 1 301 566 |
| Mar 19, 2024 | $11.69 | $11.91 | $11.66 | $11.84 | 1 062 160 |
| Mar 18, 2024 | $11.69 | $11.95 | $11.48 | $11.72 | 1 738 476 |
| Mar 15, 2024 | $11.59 | $11.86 | $11.57 | $11.62 | 1 146 840 |
| Mar 14, 2024 | $11.84 | $11.88 | $11.42 | $11.55 | 1 624 460 |
| Mar 13, 2024 | $12.18 | $12.44 | $11.93 | $11.94 | 2 834 006 |
| Mar 12, 2024 | $12.13 | $12.25 | $12.00 | $12.25 | 1 205 669 |
| Mar 11, 2024 | $12.18 | $12.35 | $12.08 | $12.18 | 1 311 021 |
| Mar 08, 2024 | $12.65 | $12.81 | $12.15 | $12.18 | 2 529 407 |
| Mar 07, 2024 | $12.42 | $12.82 | $12.42 | $12.51 | 2 149 148 |
| Mar 06, 2024 | $12.50 | $12.50 | $12.27 | $12.40 | 661 696 |
| Mar 05, 2024 | $12.32 | $12.64 | $12.29 | $12.39 | 856 916 |
| Mar 04, 2024 | $12.70 | $12.70 | $12.28 | $12.44 | 625 217 |
| Mar 01, 2024 | $12.55 | $12.76 | $12.22 | $12.74 | 2 371 413 |
| Feb 29, 2024 | $12.20 | $12.55 | $12.13 | $12.50 | 1 523 305 |
| Feb 28, 2024 | $12.13 | $12.37 | $12.11 | $12.15 | 787 716 |
| Feb 27, 2024 | $12.41 | $12.60 | $12.16 | $12.30 | 1 002 982 |
| Feb 26, 2024 | $12.49 | $12.69 | $12.11 | $12.19 | 1 187 803 |
| Feb 23, 2024 | $12.49 | $12.73 | $12.35 | $12.63 | 1 356 404 |
