• SPX
  • $5,973.10
  • 0.74 %
  • $44.06
  • DJI
  • $43,729.34
  • -0 %
  • -$0.59
  • N225
  • $39,500.37
  • 0.3 %
  • $118.96
  • FTSE
  • $8,085.49
  • -0.68 %
  • -$55.25
  • IXIC
  • $19,269.46
  • 1.51 %
  • $285.99
Dana Incorporated (DAN) Charts

Dana Incorporated (DAN) Charts

NYSE Currency in USD Disclaimer

Stock Price

$8.83

$0.23

(2.62%)

Day's range
$8.53
Day's range
$9.1
  • 5 DAY PERFORMANCE

    +11.63%
  • 1 MONTH PERFORMANCE

    -16.38%
  • 3 MONTH PERFORMANCE

    -17.17%
  • 6 MONTH PERFORMANCE

    -35.12%
  • YEAR-TO-DATE PERFORMANCE

    -39.56%
  • 1 YEAR PERFORMANCE

    -26.36%

Dana Incorporated Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/07/2024 $8.65 $8.83   (2.08%) $9.10 $8.51 2.72 M $1.28 B
11/06/2024 $8.43 $8.60   (2.02%) $8.83 $8.37 3.00 M $1.25 B
11/05/2024 $7.62 $8.03   (5.38%) $8.05 $7.58 1.61 M $1.16 B
11/04/2024 $7.87 $7.72   (-1.91%) $8.00 $7.68 1.89 M $1.12 B
11/01/2024 $7.67 $7.91   (3.13%) $8.10 $7.65 2.57 M $1.15 B
10/31/2024 $8.39 $7.67   (-8.58%) $8.42 $7.63 4.91 M $1.11 B
10/30/2024 $8.99 $8.39   (-6.67%) $9.07 $8.33 7.43 M $1.22 B
10/29/2024 $10.26 $10.14   (-1.17%) $10.39 $10.03 2.25 M $1.47 B
10/28/2024 $10.24 $10.51   (2.64%) $10.52 $10.22 1.41 M $1.52 B
10/25/2024 $10.44 $10.14   (-2.87%) $10.50 $10.11 936,443 $1.47 B
10/24/2024 $10.33 $10.30   (-0.29%) $10.43 $10.04 1.26 M $1.49 B
10/23/2024 $10.25 $10.20   (-0.49%) $10.34 $10.07 1.72 M $1.48 B
10/22/2024 $10.49 $10.30   (-1.81%) $10.53 $10.27 1.60 M $1.49 B
10/21/2024 $11.25 $10.52   (-6.49%) $11.25 $10.49 4.47 M $1.53 B
10/18/2024 $11.47 $11.17   (-2.62%) $11.57 $11.07 3.94 M $1.62 B
10/17/2024 $11.15 $11.09   (-0.54%) $11.47 $10.88 3.40 M $1.61 B
10/16/2024 $11.05 $11.19   (1.27%) $11.34 $10.88 2.05 M $1.62 B
10/15/2024 $11.09 $10.89   (-1.8%) $11.28 $10.89 2.44 M $1.58 B
10/14/2024 $10.70 $11.17   (4.39%) $11.21 $10.59 4.41 M $1.62 B
10/11/2024 $10.52 $10.78   (2.47%) $11.06 $10.52 2.13 M $1.56 B
10/10/2024 $10.36 $10.58   (2.12%) $10.64 $10.15 1.93 M $1.53 B
10/09/2024 $10.57 $10.43   (-1.32%) $10.75 $10.43 1.42 M $1.51 B
10/08/2024 $10.80 $10.56   (-2.22%) $10.86 $10.53 1.68 M $1.53 B
10/07/2024 $10.88 $10.77   (-1.01%) $11.11 $10.71 1.61 M $1.56 B
10/04/2024 $10.92 $10.98   (0.55%) $11.03 $10.62 1.71 M $1.59 B
10/03/2024 $10.71 $10.69   (-0.19%) $10.81 $10.64 2.28 M $1.55 B
10/02/2024 $10.50 $10.89   (3.71%) $10.94 $10.48 2.24 M $1.58 B
10/01/2024 $10.55 $10.56   (0.09%) $10.67 $10.36 1.46 M $1.53 B
09/30/2024 $10.68 $10.56   (-1.12%) $10.74 $10.46 1.58 M $1.53 B
09/27/2024 $10.84 $10.92   (0.74%) $11.23 $10.75 1.24 M $1.58 B
09/26/2024 $10.60 $10.56   (-0.38%) $10.79 $10.56 1.16 M $1.53 B
09/25/2024 $10.41 $10.37   (-0.38%) $10.50 $10.32 1.39 M $1.50 B
09/24/2024 $10.38 $10.50   (1.16%) $10.63 $10.30 1.59 M $1.52 B
09/23/2024 $9.88 $10.16   (2.83%) $10.30 $9.75 2.16 M $1.47 B
09/20/2024 $9.84 $9.87   (0.3%) $10.01 $9.58 5.30 M $1.43 B
09/19/2024 $10.52 $10.47   (-0.48%) $10.63 $10.41 1.38 M $1.52 B
09/18/2024 $10.24 $10.16   (-0.78%) $10.55 $10.11 1.19 M $1.47 B
09/17/2024 $10.12 $10.19   (0.69%) $10.33 $10.09 714,600 $1.48 B
09/16/2024 $9.90 $9.96   (0.61%) $10.01 $9.73 1.24 M $1.44 B
09/13/2024 $9.51 $9.85   (3.58%) $9.85 $9.51 775,300 $1.43 B
09/12/2024 $9.42 $9.34   (-0.85%) $9.55 $9.16 735,448 $1.35 B
09/11/2024 $9.46 $9.38   (-0.85%) $9.47 $9.19 1.22 M $1.36 B
09/10/2024 $9.89 $9.49   (-4.04%) $9.99 $9.40 1.07 M $1.38 B
09/09/2024 $10.09 $10.04   (-0.5%) $10.18 $9.95 1.32 M $1.46 B
09/06/2024 $10.43 $10.13   (-2.88%) $10.51 $10.06 1.62 M $1.47 B
09/05/2024 $10.69 $10.46   (-2.15%) $10.69 $10.40 819,900 $1.52 B
09/04/2024 $10.85 $10.58   (-2.49%) $10.90 $10.54 780,400 $1.53 B
09/03/2024 $11.11 $10.87   (-2.16%) $11.18 $10.86 1.11 M $1.58 B
08/30/2024 $11.25 $11.29   (0.36%) $11.31 $11.05 958,403 $1.64 B
08/29/2024 $11.17 $11.17   (0%) $11.26 $11.00 553,900 $1.62 B
08/28/2024 $10.91 $11.04   (1.19%) $11.17 $10.85 1.05 M $1.60 B
08/27/2024 $11.06 $11.00   (-0.54%) $11.12 $10.93 504,600 $1.60 B
08/26/2024 $11.19 $11.08   (-0.98%) $11.28 $11.07 878,036 $1.61 B
08/23/2024 $10.79 $11.10   (2.87%) $11.25 $10.72 1.01 M $1.61 B
08/22/2024 $10.86 $10.68   (-1.66%) $10.89 $10.64 677,300 $1.55 B
08/21/2024 $10.84 $10.87   (0.28%) $10.96 $10.73 708,600 $1.58 B
08/20/2024 $10.87 $10.70   (-1.56%) $10.93 $10.69 456,514 $1.55 B
08/19/2024 $10.93 $10.94   (0.09%) $11.04 $10.89 574,234 $1.59 B
08/16/2024 $10.72 $10.85   (1.21%) $10.90 $10.71 548,903 $1.57 B
08/15/2024 $10.83 $10.78   (-0.46%) $11.01 $10.77 707,000 $1.56 B
08/14/2024 $10.65 $10.50   (-1.41%) $10.71 $10.43 722,416 $1.52 B
08/13/2024 $10.24 $10.57   (3.22%) $10.63 $10.22 1.40 M $1.53 B
08/12/2024 $10.40 $10.14   (-2.5%) $10.41 $10.09 1.83 M $1.47 B
08/09/2024 $10.62 $10.38   (-2.26%) $10.75 $10.30 989,202 $1.51 B
08/08/2024 $10.59 $10.66   (0.66%) $10.69 $10.41 944,800 $1.55 B
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.