Dana Incorporated DAN
NYSE · United States · Producer Manufacturing
$26.77-0.54 (-2.00%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $27.31 | -0.22% | $27.10 | $28.38 | $27.10 | 1.94M |
| 2026-09-29 | $27.37 | +0.92% | $27.22 | $27.46 | $26.71 | 1.28M |
| 2026-09-28 | $27.12 | -0.07% | $27.19 | $27.35 | $26.34 | 1.69M |
| 2026-09-25 | $27.14 | -0.77% | $27.79 | $27.79 | $26.96 | 1.60M |
| 2026-09-24 | $27.35 | -7.91% | $29.56 | $29.76 | $27.10 | 2.11M |
| 2026-09-23 | $29.70 | -1.69% | $29.93 | $30.26 | $29.26 | 1.28M |
| 2026-09-22 | $30.21 | +0.73% | $30.31 | $30.62 | $29.93 | 1.18M |
| 2026-09-21 | $29.99 | +0.60% | $30.19 | $30.43 | $29.78 | 1.09M |
| 2026-09-18 | $29.81 | -2.26% | $30.17 | $30.65 | $29.60 | 4.09M |
| 2026-09-17 | $30.50 | +1.80% | $30.89 | $31.26 | $30.48 | 1.21M |
| 2026-09-16 | $29.96 | -0.63% | $30.54 | $30.57 | $29.39 | 1.23M |
| 2026-09-15 | $30.15 | -0.50% | $30.29 | $30.63 | $30.01 | 1.41M |
| 2026-09-14 | $30.30 | -2.51% | $30.55 | $30.59 | $30.03 | 1.22M |
| 2026-09-11 | $31.08 | +1.34% | $31.25 | $31.27 | $30.92 | 1.10M |
| 2026-09-10 | $30.67 | +0.72% | $30.11 | $30.70 | $29.90 | 1.08M |
| 2026-09-09 | $30.45 | -2.68% | $31.36 | $31.36 | $30.36 | 1.13M |
| 2026-09-08 | $31.29 | -2.34% | $32.06 | $32.21 | $31.11 | 1.15M |
| 2026-09-04 | $32.04 | +1.65% | $31.40 | $32.30 | $31.40 | 1.48M |
| 2026-09-03 | $31.52 | +2.77% | $31.01 | $31.81 | $30.99 | 1.50M |
| 2026-09-02 | $30.67 | +4.43% | $29.68 | $30.96 | $29.49 | 1.55M |
| 2026-09-01 | $29.37 | -2.03% | $29.92 | $29.92 | $29.06 | 1.34M |
| 2026-08-31 | $29.98 | -1.22% | $30.37 | $30.49 | $29.94 | 1.31M |
| 2026-08-28 | $30.35 | +0.96% | $30.38 | $30.73 | $30.16 | 1.03M |
| 2026-08-27 | $30.06 | -0.07% | $29.99 | $30.50 | $29.74 | 1.70M |
| 2026-08-26 | $30.08 | -0.27% | $30.23 | $30.35 | $29.65 | 1.20M |
| 2026-08-25 | $30.16 | +0.03% | $30.43 | $30.43 | $29.89 | 1.23M |
| 2026-08-24 | $30.15 | -4.95% | $31.53 | $31.53 | $29.95 | 1.23M |
| 2026-08-21 | $31.72 | +3.15% | $30.42 | $31.93 | $30.40 | 1.07M |
| 2026-08-20 | $30.75 | -0.23% | $30.52 | $30.84 | $30.27 | 1.11M |
| 2026-08-19 | $30.82 | +0.10% | $30.78 | $31.47 | $30.74 | 1.35M |
| 2026-08-18 | $30.79 | -1.79% | $31.11 | $31.36 | $30.43 | 1.40M |
| 2026-08-17 | $31.35 | +3.29% | $30.18 | $31.60 | $30.12 | 2.08M |
| 2026-08-14 | $30.35 | +0.07% | $30.62 | $31.20 | $30.20 | 1.65M |
| 2026-08-13 | $30.33 | +2.12% | $29.79 | $30.52 | $29.51 | 1.96M |
| 2026-08-12 | $29.70 | -2.30% | $30.79 | $30.79 | $29.61 | 1.72M |
| 2026-08-11 | $30.40 | +1.88% | $29.99 | $30.80 | $29.91 | 1.87M |
| 2026-08-10 | $29.84 | +4.92% | $28.73 | $30.16 | $28.18 | 1.56M |
| 2026-08-07 | $28.44 | +4.10% | $27.73 | $28.95 | $27.59 | 1.01M |
| 2026-08-06 | $27.32 | -2.50% | $29.56 | $30.44 | $27.15 | 2.23M |
| 2026-08-05 | $28.02 | +1.63% | $27.21 | $28.71 | $27.21 | 1.61M |
| 2026-08-04 | $27.57 | -0.22% | $27.42 | $27.86 | $27.03 | 1.71M |
| 2026-08-03 | $27.63 | +2.60% | $26.71 | $27.75 | $26.71 | 1.43M |
| 2026-07-31 | $26.93 | -0.48% | $27.35 | $27.39 | $26.09 | 1.18M |
| 2026-07-30 | $27.06 | +0.93% | $27.54 | $27.55 | $26.41 | 1.26M |
| 2026-07-29 | $26.81 | -2.08% | $27.29 | $27.75 | $26.76 | 1.19M |
| 2026-07-28 | $27.38 | +0.51% | $27.11 | $27.62 | $26.75 | 1.17M |
| 2026-07-27 | $27.24 | +0.63% | $27.38 | $27.61 | $26.75 | 1.16M |
| 2026-07-24 | $27.07 | -2.03% | $27.89 | $27.95 | $26.94 | 1.06M |
| 2026-07-23 | $27.63 | -1.46% | $27.85 | $28.07 | $27.36 | 1.21M |
| 2026-07-22 | $28.04 | +2.22% | $27.42 | $28.12 | $27.41 | 1.03M |
| 2026-07-21 | $27.43 | +4.89% | $26.60 | $27.45 | $26.18 | 1.51M |
| 2026-07-20 | $26.15 | -1.54% | $26.85 | $26.85 | $25.95 | 920.80K |
| 2026-07-17 | $26.56 | -0.93% | $26.20 | $26.96 | $25.78 | 1.19M |
| 2026-07-16 | $26.81 | -3.28% | $27.52 | $27.84 | $26.75 | 1.48M |
| 2026-07-15 | $27.72 | +2.40% | $27.31 | $27.77 | $27.07 | 1.00M |
| 2026-07-14 | $27.07 | -0.62% | $27.77 | $27.97 | $26.94 | 989.00K |
| 2026-07-13 | $27.24 | -0.33% | $27.31 | $27.62 | $26.99 | 1.59M |
| 2026-07-10 | $27.33 | +3.56% | $26.42 | $27.47 | $26.38 | 1.73M |
| 2026-07-09 | $26.39 | +3.17% | $25.94 | $26.57 | $25.70 | 1.33M |
| 2026-07-08 | $25.58 | +0.59% | $25.05 | $25.62 | $24.64 | 1.48M |
| 2026-07-07 | $25.43 | -2.68% | $25.83 | $26.15 | $25.34 | 1.22M |
| 2026-07-06 | $26.13 | +4.90% | $25.15 | $26.16 | $25.15 | 2.80M |
| 2026-07-02 | $24.91 | -5.00% | $25.81 | $26.48 | $24.60 | 1.95M |
| 2026-07-01 | $26.22 | -3.64% | $26.77 | $26.82 | $26.11 | 1.90M |
| 2026-06-30 | $27.21 | +2.76% | $26.57 | $27.37 | $26.48 | 1.71M |
| 2026-06-29 | $26.48 | -5.87% | $27.67 | $27.81 | $26.42 | 2.79M |
| 2026-06-26 | $28.13 | -1.12% | $28.17 | $28.35 | $27.19 | 5.92M |
| 2026-06-25 | $28.45 | +0.60% | $28.84 | $29.31 | $28.08 | 1.48M |
| 2026-06-24 | $28.28 | -1.50% | $28.67 | $28.95 | $27.90 | 1.56M |
| 2026-06-23 | $28.71 | -3.75% | $29.01 | $29.27 | $28.60 | 2.04M |
| 2026-06-22 | $29.83 | +2.23% | $29.39 | $29.94 | $29.00 | 1.56M |
| 2026-06-18 | $29.18 | +2.71% | $28.89 | $29.21 | $27.87 | 5.46M |
| 2026-06-17 | $28.41 | -5.17% | $29.51 | $29.92 | $28.35 | 2.06M |
| 2026-06-16 | $29.96 | +1.63% | $29.83 | $30.38 | $29.29 | 1.88M |
| 2026-06-15 | $29.48 | -4.32% | $31.50 | $31.62 | $29.34 | 2.19M |
| 2026-06-12 | $30.81 | +2.32% | $29.66 | $31.03 | $28.34 | 3.48M |
| 2026-06-11 | $30.11 | -15.11% | $33.18 | $34.32 | $29.21 | 5.09M |
| 2026-06-10 | $35.47 | -2.95% | $36.60 | $36.71 | $35.46 | 815.10K |
| 2026-06-09 | $36.55 | -0.33% | $37.22 | $37.49 | $35.61 | 922.70K |
| 2026-06-08 | $36.67 | +3.68% | $35.75 | $36.81 | $35.75 | 1.17M |
| 2026-06-05 | $35.37 | -3.60% | $36.19 | $36.19 | $34.91 | 1.03M |
| 2026-06-04 | $36.69 | +0.38% | $36.25 | $36.85 | $35.60 | 621.50K |
| 2026-06-03 | $36.55 | -0.03% | $36.18 | $37.54 | $36.16 | 1.18M |
| 2026-06-02 | $36.56 | +5.66% | $34.93 | $36.98 | $34.51 | 1.17M |
| 2026-06-01 | $34.60 | -2.29% | $34.83 | $35.09 | $33.88 | 1.09M |
| 2026-05-29 | $35.41 | -2.10% | $36.15 | $36.22 | $35.21 | 1.23M |
| 2026-05-28 | $36.17 | +0.36% | $35.78 | $36.22 | $35.27 | 1.29M |
| 2026-05-27 | $36.04 | +2.42% | $35.59 | $36.22 | $35.29 | 1.19M |
| 2026-05-26 | $35.19 | +3.02% | $34.72 | $35.25 | $34.57 | 771.30K |
| 2026-05-22 | $34.16 | +0.89% | $34.10 | $35.63 | $33.79 | 659.90K |