Dana Incorporated Common Stock (NY:DAN)

Date	Open	High	Low	Close	Volume	Change (%)
May 04, 2026	35.58	35.66	34.33	34.66	939,775	-1.21(-3.37%)
May 01, 2026	36.19	36.36	35.17	35.87	1,170,809	-0.58(-1.59%)
Apr 30, 2026	35.63	37.03	34.80	36.45	1,360,676	+0.63(+1.76%)
Apr 29, 2026	37.65	37.74	35.28	35.82	1,629,364	-1.81(-4.81%)
Apr 28, 2026	38.27	38.46	37.10	37.63	1,141,891	-0.85(-2.21%)
Apr 27, 2026	39.00	39.56	38.20	38.48	1,002,500	-0.45(-1.16%)
Apr 24, 2026	38.31	39.00	37.94	38.93	836,674	+0.55(+1.43%)
Apr 23, 2026	38.25	38.75	37.64	38.38	799,824	+0.43(+1.13%)
Apr 22, 2026	38.30	38.60	37.56	37.95	732,659	+0.06(+0.16%)
Apr 21, 2026	37.79	38.48	37.64	37.89	1,003,521	+0.04(+0.11%)
Apr 20, 2026	36.88	37.97	36.85	37.85	968,955	+0.79(+2.13%)
Apr 17, 2026	36.47	37.84	35.83	37.06	1,054,719	+1.74(+4.93%)
Apr 16, 2026	35.26	35.96	35.20	35.32	975,844	-0.05(-0.14%)
Apr 15, 2026	36.35	36.41	34.66	35.37	750,609	-1.23(-3.36%)
Apr 14, 2026	36.77	36.95	36.51	36.60	839,460	-0.09(-0.25%)
Apr 13, 2026	36.26	36.70	35.80	36.69	717,739	+0.23(+0.63%)
Apr 10, 2026	36.50	36.67	35.98	36.46	864,564	+0.33(+0.91%)
Apr 09, 2026	35.28	36.48	35.12	36.13	1,061,504	+0.70(+1.98%)
Apr 08, 2026	35.22	35.88	34.88	35.43	923,162	+2.08(+6.24%)
Apr 07, 2026	33.48	33.58	32.93	33.35	1,003,341	+0.04(+0.12%)
Apr 06, 2026	33.40	33.85	33.00	33.31	886,778	-0.09(-0.27%)
Apr 02, 2026	33.54	33.92	32.88	33.40	887,427	-0.93(-2.71%)
Apr 01, 2026	34.11	34.78	33.92	34.33	887,987	+0.68(+2.02%)
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%)

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.