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 |
| Jan 17, 2024 | $12.67 | $12.90 | $12.58 | $12.85 | 825 475 |
| Jan 16, 2024 | $12.84 | $13.11 | $12.69 | $13.06 | 809 851 |
| Jan 12, 2024 | $13.66 | $13.66 | $13.10 | $13.11 | 514 055 |
| Jan 11, 2024 | $13.48 | $13.48 | $13.22 | $13.38 | 691 983 |
| Jan 10, 2024 | $13.51 | $13.63 | $13.27 | $13.51 | 896 626 |
| Jan 09, 2024 | $13.75 | $13.78 | $13.51 | $13.54 | 547 123 |
| Jan 08, 2024 | $13.65 | $14.08 | $13.63 | $14.02 | 449 255 |
| Jan 05, 2024 | $13.58 | $14.02 | $13.48 | $13.67 | 394 882 |
| Jan 04, 2024 | $13.60 | $13.71 | $13.46 | $13.58 | 681 121 |
| Jan 03, 2024 | $14.26 | $14.44 | $13.62 | $13.70 | 1 000 315 |
| Jan 02, 2024 | $14.42 | $14.89 | $14.41 | $14.55 | 519 118 |
| Dec 29, 2023 | $14.83 | $14.92 | $14.60 | $14.61 | 388 494 |
| Dec 28, 2023 | $14.78 | $14.96 | $14.70 | $14.90 | 420 251 |
| Dec 27, 2023 | $14.95 | $15.07 | $14.83 | $14.88 | 681 611 |
| Dec 26, 2023 | $14.89 | $15.04 | $14.70 | $14.95 | 521 647 |
| Dec 22, 2023 | $14.72 | $14.87 | $14.66 | $14.74 | 445 223 |
| Dec 21, 2023 | $14.52 | $14.68 | $14.44 | $14.64 | 572 696 |
| Dec 20, 2023 | $14.52 | $14.84 | $14.34 | $14.35 | 713 769 |
| Dec 19, 2023 | $14.36 | $14.66 | $14.30 | $14.62 | 899 135 |
| Dec 18, 2023 | $14.56 | $14.63 | $14.24 | $14.26 | 1 036 483 |
| Dec 15, 2023 | $14.72 | $14.72 | $14.23 | $14.40 | 1 468 002 |
| Dec 14, 2023 | $14.18 | $14.75 | $14.09 | $14.68 | 1 476 907 |
| Dec 13, 2023 | $13.75 | $13.82 | $13.05 | $13.81 | 1 504 982 |
| Dec 12, 2023 | $13.84 | $13.93 | $13.69 | $13.81 | 652 911 |
| Dec 11, 2023 | $13.69 | $13.97 | $13.66 | $13.90 | 693 322 |
