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 |
| Aug 23, 2023 | $15.59 | $15.76 | $15.50 | $15.73 | 735 108 |
| Aug 22, 2023 | $15.77 | $15.84 | $15.50 | $15.62 | 634 672 |
| Aug 21, 2023 | $15.89 | $15.96 | $15.65 | $15.69 | 1 099 559 |
| Aug 18, 2023 | $15.40 | $15.92 | $15.38 | $15.84 | 766 800 |
| Aug 17, 2023 | $15.68 | $16.03 | $15.52 | $15.58 | 976 980 |
| Aug 16, 2023 | $16.10 | $16.26 | $15.49 | $15.55 | 1 062 139 |
| Aug 15, 2023 | $16.70 | $16.83 | $16.21 | $16.22 | 909 174 |
| Aug 14, 2023 | $16.19 | $16.85 | $16.19 | $16.84 | 1 007 570 |
| Aug 11, 2023 | $17.17 | $17.26 | $16.44 | $16.45 | 1 489 517 |
| Aug 10, 2023 | $17.77 | $17.79 | $17.17 | $17.30 | 793 586 |
| Aug 09, 2023 | $17.77 | $17.94 | $17.63 | $17.68 | 813 911 |
| Aug 08, 2023 | $17.76 | $17.86 | $17.45 | $17.85 | 865 802 |
| Aug 07, 2023 | $18.06 | $18.20 | $17.85 | $18.09 | 1 164 252 |
| Aug 04, 2023 | $18.34 | $18.34 | $17.93 | $18.03 | 945 405 |
| Aug 03, 2023 | $18.17 | $18.41 | $17.89 | $18.23 | 1 186 492 |
| Aug 02, 2023 | $18.90 | $18.92 | $18.43 | $18.48 | 1 908 151 |
| Aug 01, 2023 | $19.10 | $19.36 | $18.90 | $19.16 | 2 351 997 |
| Jul 31, 2023 | $19.00 | $19.35 | $18.83 | $18.98 | 1 716 547 |
| Jul 28, 2023 | $19.60 | $19.75 | $18.74 | $18.96 | 1 698 363 |
| Jul 27, 2023 | $19.05 | $19.12 | $18.68 | $18.81 | 1 228 944 |
| Jul 26, 2023 | $18.64 | $19.00 | $18.64 | $18.98 | 887 513 |
| Jul 25, 2023 | $18.62 | $18.79 | $18.52 | $18.70 | 741 324 |
| Jul 24, 2023 | $18.50 | $18.80 | $18.48 | $18.75 | 897 400 |
| Jul 21, 2023 | $18.84 | $18.84 | $18.40 | $18.44 | 1 941 658 |
| Jul 20, 2023 | $18.58 | $18.71 | $18.37 | $18.63 | 999 371 |
