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 |
| Jul 19, 2023 | $18.05 | $18.47 | $17.85 | $18.46 | 1 153 182 |
| Jul 18, 2023 | $17.70 | $18.17 | $17.69 | $18.00 | 941 495 |
| Jul 17, 2023 | $17.71 | $17.91 | $17.52 | $17.67 | 1 286 962 |
| Jul 14, 2023 | $18.07 | $18.20 | $17.64 | $17.82 | 1 082 242 |
| Jul 13, 2023 | $18.24 | $18.24 | $17.90 | $18.14 | 762 132 |
| Jul 12, 2023 | $18.01 | $18.32 | $17.98 | $18.20 | 905 748 |
| Jul 11, 2023 | $17.77 | $17.98 | $17.67 | $17.81 | 739 775 |
| Jul 10, 2023 | $17.57 | $17.94 | $17.38 | $17.72 | 866 781 |
| Jul 07, 2023 | $16.81 | $17.62 | $16.81 | $17.38 | 966 672 |
| Jul 06, 2023 | $16.40 | $16.90 | $16.34 | $16.83 | 988 153 |
| Jul 05, 2023 | $17.09 | $17.01 | $16.63 | $16.69 | 1 050 728 |
| Jul 03, 2023 | $17.00 | $17.23 | $16.98 | $17.16 | 390 732 |
| Jun 30, 2023 | $16.94 | $17.05 | $16.78 | $17.00 | 915 009 |
| Jun 29, 2023 | $16.58 | $16.87 | $16.49 | $16.78 | 871 966 |
| Jun 28, 2023 | $16.41 | $16.58 | $16.28 | $16.39 | 1 440 715 |
| Jun 27, 2023 | $16.11 | $16.42 | $15.82 | $16.36 | 1 058 411 |
| Jun 26, 2023 | $15.84 | $16.22 | $15.83 | $15.96 | 870 413 |
| Jun 23, 2023 | $15.85 | $15.91 | $15.63 | $15.76 | 1 823 847 |
| Jun 22, 2023 | $16.50 | $16.50 | $15.96 | $16.21 | 2 734 075 |
| Jun 21, 2023 | $16.55 | $16.88 | $16.32 | $16.78 | 1 498 694 |
| Jun 20, 2023 | $16.60 | $16.64 | $16.30 | $16.56 | 1 820 928 |
| Jun 16, 2023 | $16.73 | $16.84 | $16.43 | $16.81 | 14 073 042 |
| Jun 15, 2023 | $16.03 | $16.60 | $15.98 | $16.57 | 1 608 886 |
| Jun 14, 2023 | $16.13 | $16.49 | $15.99 | $16.19 | 1 572 903 |
| Jun 13, 2023 | $15.77 | $16.31 | $15.75 | $16.03 | 1 364 324 |
