Dana Incorporated Common Stock (NY:DAN)

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2026	32.38	33.72	32.30	33.65	1,036,412	+1.83(+5.75%)
Mar 30, 2026	33.14	33.24	31.62	31.82	1,142,773	-0.73(-2.24%)
Mar 27, 2026	33.11	33.50	32.38	32.55	1,133,459	-0.30(-0.91%)
Mar 26, 2026	32.94	33.55	32.37	32.85	1,417,151	-0.81(-2.41%)
Mar 25, 2026	34.15	34.25	33.27	33.66	1,618,328	+0.30(+0.90%)
Mar 24, 2026	32.48	33.76	32.48	33.36	1,290,024	+0.68(+2.08%)
Mar 23, 2026	31.25	33.21	31.25	32.68	1,274,678	+1.27(+4.04%)
Mar 20, 2026	31.96	32.11	31.01	31.41	4,411,920	-0.47(-1.47%)
Mar 19, 2026	31.68	32.30	31.05	31.88	1,516,766	-0.40(-1.24%)
Mar 18, 2026	32.67	33.10	32.23	32.28	1,535,259	-0.51(-1.56%)
Mar 17, 2026	32.32	32.97	31.96	32.79	1,251,071	+0.96(+3.02%)
Mar 16, 2026	31.77	32.38	31.61	31.83	801,481	+0.45(+1.43%)
Mar 13, 2026	31.99	32.32	30.99	31.38	1,394,068	-0.51(-1.60%)
Mar 12, 2026	31.26	31.92	30.84	31.89	1,579,688	-0.10(-0.31%)
Mar 11, 2026	32.00	32.70	31.73	31.99	1,006,707	-0.12(-0.37%)
Mar 10, 2026	32.84	33.40	31.95	32.11	1,606,818	-0.71(-2.16%)
Mar 09, 2026	31.65	32.84	30.59	32.82	1,819,405	+0.19(+0.58%)
Mar 06, 2026	32.98	33.33	32.22	32.63	1,259,160	-1.29(-3.80%)
Mar 05, 2026	33.71	34.47	33.43	33.92	1,576,204	-0.29(-0.85%)
Mar 04, 2026	34.18	34.25	33.50	34.21	1,142,954	+0.54(+1.60%)
Mar 03, 2026	33.33	34.35	32.14	33.67	1,410,159	-0.99(-2.86%)
Mar 02, 2026	33.61	34.86	32.95	34.66	1,603,351	+0.42(+1.23%)
Feb 27, 2026	34.34	34.54	33.80	34.24	2,107,157	-0.64(-1.83%)
Feb 26, 2026	35.92	36.28	34.69	34.88	1,372,161	-0.90(-2.52%)
Feb 25, 2026	35.98	36.09	35.36	35.78	1,223,308	+0.04(+0.11%)
Feb 24, 2026	35.02	35.81	35.00	35.74	1,447,074	+0.90(+2.58%)
Feb 23, 2026	34.24	35.15	34.01	34.84	1,665,342	+0.57(+1.66%)
Feb 20, 2026	34.12	34.28	33.17	34.27	1,318,946	+0.13(+0.38%)
Feb 19, 2026	34.41	34.42	33.15	34.14	2,489,236	-0.63(-1.81%)
Feb 18, 2026	33.58	35.71	33.50	34.77	3,121,402	+1.90(+5.78%)
Feb 17, 2026	32.99	33.33	32.66	32.87	1,540,331	-0.52(-1.56%)
Feb 13, 2026	33.16	34.04	32.74	33.39	1,176,075	+0.23(+0.69%)
Feb 12, 2026	33.02	33.85	32.15	33.16	1,239,371	-0.24(-0.72%)
Feb 11, 2026	33.03	34.05	32.62	33.40	1,832,044	+1.33(+4.15%)
Feb 10, 2026	31.94	32.50	31.66	32.07	807,460	-0.03(-0.09%)
Feb 09, 2026	31.69	32.45	31.19	32.10	1,065,639	+0.41(+1.29%)
Feb 06, 2026	30.63	31.81	30.47	31.69	1,782,117	+1.29(+4.24%)
Feb 05, 2026	30.14	30.97	30.14	30.40	1,040,432	+0.09(+0.30%)
Feb 04, 2026	30.22	31.01	29.95	30.31	1,532,863	+0.16(+0.53%)
Feb 03, 2026	29.54	30.49	29.36	30.15	1,422,612	+0.67(+2.27%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.