Dana (DAN)
NYSE: DAN
· Real-Time Price · USD
18.50
-0.25 (-1.33%)
At close: Aug 15, 2025, 12:49 PM
DAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 18.96 | 18.99 | 18.60 | 18.75 | 18.75 | -2.50% | 2,492,957 |
| Aug 13, 2025 | 18.76 | 19.34 | 18.54 | 19.23 | 19.23 | 3.00% | 3,030,329 |
| Aug 12, 2025 | 17.89 | 18.71 | 17.79 | 18.67 | 18.67 | 4.77% | 4,144,060 |
| Aug 11, 2025 | 17.43 | 17.93 | 17.43 | 17.82 | 17.82 | 1.60% | 1,900,141 |
| Aug 8, 2025 | 17.39 | 17.80 | 17.38 | 17.54 | 17.54 | -0.17% | 1,617,635 |
| Aug 7, 2025 | 17.77 | 18.12 | 17.37 | 17.57 | 17.47 | -0.28% | 2,415,129 |
| Aug 6, 2025 | 16.63 | 17.63 | 16.58 | 17.62 | 17.52 | 6.72% | 3,822,021 |
| Aug 5, 2025 | 16.29 | 17.11 | 16.19 | 16.51 | 16.42 | 7.42% | 4,645,024 |
| Aug 4, 2025 | 15.94 | 15.94 | 15.31 | 15.37 | 15.28 | -1.73% | 1,881,300 |
| Aug 1, 2025 | 15.63 | 15.77 | 15.36 | 15.64 | 15.55 | -1.76% | 1,529,300 |
| Jul 31, 2025 | 15.72 | 16.23 | 15.68 | 15.92 | 15.83 | -0.19% | 1,460,207 |
| Jul 30, 2025 | 16.11 | 16.11 | 15.80 | 15.95 | 15.86 | -0.93% | 2,267,507 |
| Jul 29, 2025 | 16.40 | 16.40 | 15.95 | 16.10 | 16.01 | -1.11% | 2,374,005 |
| Jul 28, 2025 | 16.27 | 16.39 | 16.19 | 16.28 | 16.19 | 0.06% | 1,849,500 |
| Jul 25, 2025 | 16.35 | 16.39 | 15.97 | 16.27 | 16.18 | -0.49% | 1,467,500 |
| Jul 24, 2025 | 16.40 | 16.43 | 16.16 | 16.35 | 16.26 | -0.85% | 3,279,500 |
| Jul 23, 2025 | 16.37 | 16.58 | 16.27 | 16.49 | 16.40 | 2.11% | 1,365,130 |
| Jul 22, 2025 | 16.21 | 16.29 | 15.95 | 16.15 | 16.06 | -0.98% | 1,626,513 |
| Jul 21, 2025 | 16.39 | 16.50 | 16.20 | 16.31 | 16.22 | 0.00% | 1,656,700 |
| Jul 18, 2025 | 16.82 | 16.85 | 16.12 | 16.31 | 16.22 | -2.34% | 4,097,836 |