-
5 DAY PERFORMANCE
+7.16% -
1 MONTH PERFORMANCE
-15.88% -
3 MONTH PERFORMANCE
-23.15% -
6 MONTH PERFORMANCE
-39.07% -
YEAR-TO-DATE PERFORMANCE
-41.62% -
1 YEAR PERFORMANCE
-34.98%
Dana Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $8.36 | $8.54 (2.15%) | $8.66 | $8.34 | 1.34 M | $1.24 B |
| 11/21/2024 | $7.99 | $8.28 (3.63%) | $8.37 | $7.92 | 3.27 M | $1.20 B |
| 11/20/2024 | $7.81 | $7.96 (1.92%) | $8.00 | $7.79 | 1.17 M | $1.15 B |
| 11/19/2024 | $7.82 | $7.87 (0.64%) | $7.93 | $7.72 | 1.28 M | $1.14 B |
| 11/18/2024 | $8.12 | $7.99 (-1.6%) | $8.20 | $7.99 | 1.14 M | $1.16 B |
| 11/15/2024 | $8.39 | $8.13 (-3.1%) | $8.43 | $8.10 | 1.12 M | $1.18 B |
| 11/14/2024 | $8.61 | $8.34 (-3.14%) | $8.66 | $8.29 | 1.17 M | $1.21 B |
| 11/13/2024 | $8.61 | $8.55 (-0.7%) | $8.83 | $8.55 | 1.59 M | $1.24 B |
| 11/12/2024 | $8.53 | $8.58 (0.59%) | $8.76 | $8.47 | 3.68 M | $1.24 B |
| 11/11/2024 | $8.60 | $8.56 (-0.47%) | $8.79 | $8.45 | 1.49 M | $1.24 B |
| 11/08/2024 | $8.69 | $8.50 (-2.19%) | $8.79 | $8.43 | 1.80 M | $1.23 B |
| 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 |