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 |
| Feb 22, 2024 | $12.34 | $12.53 | $12.25 | $12.50 | 1 610 685 |
| Feb 21, 2024 | $12.30 | $12.53 | $11.96 | $12.33 | 1 023 578 |
| Feb 20, 2024 | $12.54 | $12.96 | $12.18 | $12.46 | 1 801 794 |
| Feb 16, 2024 | $13.57 | $13.84 | $13.52 | $13.52 | 1 173 980 |
| Feb 15, 2024 | $13.53 | $13.87 | $13.46 | $13.87 | 675 673 |
| Feb 14, 2024 | $13.53 | $13.53 | $13.24 | $13.35 | 641 340 |
| Feb 13, 2024 | $13.62 | $13.62 | $13.12 | $13.22 | 1 085 603 |
| Feb 12, 2024 | $13.62 | $14.03 | $13.62 | $13.86 | 805 737 |
| Feb 09, 2024 | $13.51 | $13.67 | $13.35 | $13.62 | 906 021 |
| Feb 08, 2024 | $13.46 | $13.53 | $13.20 | $13.50 | 778 483 |
| Feb 07, 2024 | $13.90 | $13.90 | $13.44 | $13.46 | 553 799 |
| Feb 06, 2024 | $13.40 | $13.89 | $13.40 | $13.83 | 587 394 |
| Feb 05, 2024 | $13.56 | $13.77 | $13.40 | $13.50 | 574 704 |
| Feb 02, 2024 | $13.76 | $13.97 | $13.50 | $13.83 | 624 524 |
| Feb 01, 2024 | $13.75 | $14.03 | $13.56 | $14.01 | 554 490 |
| Jan 31, 2024 | $13.82 | $14.09 | $13.55 | $13.56 | 592 523 |
| Jan 30, 2024 | $13.80 | $14.00 | $13.75 | $13.82 | 696 962 |
| Jan 29, 2024 | $13.58 | $13.86 | $13.49 | $13.82 | 555 815 |
| Jan 26, 2024 | $13.75 | $13.98 | $13.66 | $13.67 | 558 236 |
| Jan 25, 2024 | $13.34 | $13.61 | $13.22 | $13.60 | 616 704 |
| Jan 24, 2024 | $13.53 | $13.53 | $13.07 | $13.15 | 524 980 |
| Jan 23, 2024 | $13.59 | $13.72 | $13.31 | $13.37 | 578 739 |
| Jan 22, 2024 | $13.21 | $13.50 | $13.20 | $13.33 | 548 664 |
| Jan 19, 2024 | $13.00 | $13.15 | $12.84 | $13.12 | 792 425 |
| Jan 18, 2024 | $13.04 | $13.09 | $12.82 | $13.02 | 824 253 |
