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 |
| Nov 02, 2023 | $11.50 | $11.56 | $11.12 | $11.51 | 1 532 120 |
| Nov 01, 2023 | $11.46 | $11.51 | $11.10 | $11.27 | 2 494 787 |
| Oct 31, 2023 | $11.74 | $11.84 | $11.43 | $11.48 | 1 815 775 |
| Oct 30, 2023 | $12.61 | $12.65 | $11.64 | $11.69 | 2 328 097 |
| Oct 27, 2023 | $12.82 | $13.32 | $12.39 | $12.62 | 2 736 840 |
| Oct 26, 2023 | $12.88 | $13.00 | $12.59 | $12.71 | 2 457 912 |
| Oct 25, 2023 | $12.45 | $12.63 | $12.31 | $12.61 | 1 346 105 |
| Oct 24, 2023 | $12.60 | $12.76 | $12.58 | $12.63 | 1 045 912 |
| Oct 23, 2023 | $12.58 | $12.82 | $12.53 | $12.54 | 1 308 604 |
| Oct 20, 2023 | $12.69 | $12.83 | $12.56 | $12.66 | 1 404 770 |
| Oct 19, 2023 | $12.88 | $13.00 | $12.50 | $12.61 | 1 166 748 |
| Oct 18, 2023 | $13.05 | $13.07 | $12.81 | $12.95 | 1 009 200 |
| Oct 17, 2023 | $13.00 | $13.52 | $13.00 | $13.30 | 1 428 976 |
| Oct 16, 2023 | $13.34 | $13.53 | $13.19 | $13.19 | 3 307 126 |
| Oct 13, 2023 | $13.52 | $13.53 | $13.04 | $13.13 | 849 543 |
| Oct 12, 2023 | $13.64 | $13.72 | $13.24 | $13.46 | 1 031 000 |
| Oct 11, 2023 | $13.83 | $13.96 | $13.63 | $13.82 | 731 635 |
| Oct 10, 2023 | $13.69 | $13.91 | $13.63 | $13.72 | 1 209 161 |
| Oct 09, 2023 | $13.57 | $13.72 | $13.36 | $13.56 | 733 854 |
| Oct 06, 2023 | $13.35 | $13.88 | $13.21 | $13.74 | 1 039 427 |
| Oct 05, 2023 | $13.73 | $13.84 | $13.27 | $13.46 | 936 140 |
| Oct 04, 2023 | $13.81 | $14.01 | $13.65 | $13.91 | 781 289 |
| Oct 03, 2023 | $14.15 | $14.22 | $13.69 | $13.80 | 986 462 |
| Oct 02, 2023 | $14.60 | $14.68 | $14.24 | $14.36 | 1 095 263 |
| Sep 29, 2023 | $14.75 | $14.87 | $14.55 | $14.67 | 859 395 |
