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 |
| Sep 28, 2023 | $14.56 | $14.85 | $14.34 | $14.62 | 1 070 551 |
| Sep 27, 2023 | $14.75 | $14.85 | $14.40 | $14.60 | 469 619 |
| Sep 26, 2023 | $14.90 | $15.09 | $14.56 | $14.59 | 547 318 |
| Sep 25, 2023 | $14.90 | $15.28 | $14.85 | $15.04 | 653 180 |
| Sep 22, 2023 | $14.70 | $15.10 | $14.65 | $14.98 | 1 467 502 |
| Sep 21, 2023 | $14.79 | $14.83 | $14.52 | $14.54 | 785 258 |
| Sep 20, 2023 | $15.12 | $15.45 | $14.95 | $14.99 | 754 990 |
| Sep 19, 2023 | $15.06 | $15.27 | $14.94 | $14.97 | 606 092 |
| Sep 18, 2023 | $15.25 | $15.23 | $14.96 | $15.00 | 610 015 |
| Sep 15, 2023 | $15.22 | $15.45 | $15.07 | $15.25 | 1 013 619 |
| Sep 14, 2023 | $15.26 | $15.40 | $15.02 | $15.33 | 1 011 632 |
| Sep 13, 2023 | $15.85 | $15.90 | $15.16 | $15.20 | 816 401 |
| Sep 12, 2023 | $15.44 | $15.91 | $15.35 | $15.87 | 646 765 |
| Sep 11, 2023 | $15.84 | $15.91 | $15.47 | $15.50 | 603 299 |
| Sep 08, 2023 | $15.55 | $15.74 | $15.40 | $15.63 | 704 222 |
| Sep 07, 2023 | $15.62 | $15.68 | $15.35 | $15.55 | 687 123 |
| Sep 06, 2023 | $15.99 | $16.17 | $15.54 | $15.86 | 892 315 |
| Sep 05, 2023 | $16.21 | $16.29 | $15.89 | $15.97 | 1 064 107 |
| Sep 01, 2023 | $16.23 | $16.47 | $16.15 | $16.44 | 708 026 |
| Aug 31, 2023 | $16.00 | $16.25 | $15.99 | $16.11 | 983 950 |
| Aug 30, 2023 | $16.07 | $16.23 | $15.95 | $16.06 | 809 855 |
| Aug 29, 2023 | $15.71 | $16.16 | $15.66 | $16.15 | 680 765 |
| Aug 28, 2023 | $15.75 | $15.94 | $15.73 | $15.87 | 671 208 |
| Aug 25, 2023 | $15.61 | $15.75 | $15.31 | $15.58 | 641 967 |
| Aug 24, 2023 | $15.62 | $15.80 | $15.42 | $15.45 | 410 780 |
