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 |
| Dec 08, 2023 | $13.87 | $14.00 | $13.67 | $13.67 | 500 026 |
| Dec 07, 2023 | $13.79 | $13.94 | $13.64 | $13.94 | 1 149 222 |
| Dec 06, 2023 | $13.90 | $14.19 | $13.74 | $13.76 | 810 574 |
| Dec 05, 2023 | $13.80 | $13.83 | $13.60 | $13.70 | 1 143 249 |
| Dec 04, 2023 | $13.62 | $13.94 | $13.59 | $13.91 | 737 038 |
| Dec 01, 2023 | $13.14 | $13.70 | $13.14 | $13.69 | 741 982 |
| Nov 30, 2023 | $13.29 | $13.37 | $13.12 | $13.21 | 831 556 |
| Nov 29, 2023 | $13.30 | $13.47 | $13.20 | $13.24 | 859 542 |
| Nov 28, 2023 | $12.90 | $13.10 | $12.72 | $13.01 | 537 515 |
| Nov 27, 2023 | $13.00 | $13.05 | $12.88 | $12.91 | 1 268 256 |
| Nov 24, 2023 | $12.85 | $13.17 | $12.85 | $13.12 | 416 314 |
| Nov 22, 2023 | $13.02 | $13.04 | $12.82 | $12.86 | 510 656 |
| Nov 21, 2023 | $12.87 | $12.92 | $12.79 | $12.85 | 496 829 |
| Nov 20, 2023 | $12.93 | $13.15 | $12.81 | $13.13 | 609 189 |
| Nov 17, 2023 | $12.85 | $13.00 | $12.76 | $12.99 | 806 996 |
| Nov 16, 2023 | $12.92 | $13.04 | $12.60 | $12.69 | 772 586 |
| Nov 15, 2023 | $12.90 | $13.12 | $12.86 | $13.01 | 700 285 |
| Nov 14, 2023 | $12.38 | $12.93 | $12.14 | $12.88 | 1 181 184 |
| Nov 13, 2023 | $11.83 | $12.00 | $11.77 | $11.89 | 486 027 |
| Nov 10, 2023 | $11.69 | $11.99 | $11.53 | $11.92 | 568 004 |
| Nov 09, 2023 | $11.94 | $11.99 | $11.62 | $11.65 | 769 033 |
| Nov 08, 2023 | $12.00 | $12.04 | $11.82 | $11.99 | 1 148 083 |
| Nov 07, 2023 | $12.00 | $12.08 | $11.80 | $12.04 | 789 813 |
| Nov 06, 2023 | $12.33 | $12.40 | $12.01 | $12.05 | 1 181 220 |
| Nov 03, 2023 | $11.89 | $12.62 | $11.80 | $12.33 | 2 356 088 |
