Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Delayed Quote USD

Dana Incorporated (DAN)

Compare
11.10
+0.02
+(0.18%)
At close: April 16 at 4:00:02 PM EDT
11.22
+0.12
+(1.08%)
Pre-Market: 4:09:41 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 16, 202511.0211.2410.8511.1011.102,387,700
Apr 15, 202510.8811.2510.8611.0811.082,058,600
Apr 14, 202511.0811.3210.6111.0411.041,756,200
Apr 11, 202510.5410.8910.2610.7910.791,964,000
Apr 10, 202511.0911.3110.2510.6310.631,696,500
Apr 9, 202510.1112.2110.1111.9611.963,821,100
Apr 8, 202511.2711.3510.2210.3810.382,343,400
Apr 7, 202510.5011.7410.2510.8710.872,517,900
Apr 4, 202511.8611.9710.4411.2611.262,728,000
Apr 3, 202512.8313.0912.2012.4412.442,080,900
Apr 2, 202512.9513.7812.9513.6813.68902,500
Apr 1, 202513.2413.3012.8413.2213.221,300,100
Mar 31, 202512.8513.4712.7413.3313.331,290,400
Mar 28, 202513.6813.8213.1513.1613.161,237,900
Mar 27, 202514.3314.4113.1313.7513.752,038,500
Mar 26, 202514.6214.7214.2214.6614.661,312,700
Mar 25, 202514.6714.8414.5414.6514.65885,700
Mar 24, 202514.4214.8214.3914.7314.731,161,000
Mar 21, 202514.1314.3113.9714.1414.142,843,800
Mar 20, 202513.9414.6113.9414.4714.47991,500
Mar 19, 202514.0914.3213.8614.2614.261,277,200
Mar 18, 202514.4714.5014.1014.1414.141,096,200
Mar 17, 202514.3014.6814.3014.4714.471,412,300
Mar 14, 202514.0114.3813.9314.3714.371,068,700
Mar 13, 202513.9814.3813.4913.6113.611,630,400
Mar 12, 202513.9114.3113.7014.1014.102,713,300
Mar 11, 202513.5913.9913.2013.9113.911,704,000
Mar 10, 202513.5213.9213.2813.5213.521,908,100
Mar 7, 202514.0914.2513.5413.9913.992,110,000
Mar 6, 202514.1614.6314.0914.2814.281,153,000
Mar 5, 202514.0014.6113.9914.4314.431,660,100
Mar 4, 202513.7014.1213.4413.7813.782,044,800
Mar 3, 202515.1215.3113.9614.1714.171,346,800
Feb 28, 2025 0.10 Dividend
Feb 28, 202514.8315.0714.7314.8714.871,603,800
Feb 27, 202515.4515.6214.9115.0014.90877,700
Feb 26, 202515.5715.8615.4315.5815.48771,600
Feb 25, 202515.5815.5815.1515.4815.381,834,900
Feb 24, 202515.9015.9415.3715.3715.271,669,200
Feb 21, 202516.5016.5015.5915.7115.611,947,900
Feb 20, 202516.9016.9015.8516.3216.212,052,900
Feb 19, 202516.5916.7816.3416.4016.292,168,300
Feb 18, 202516.6116.8916.3916.8816.771,433,400
Feb 14, 202516.4516.6416.1316.3516.241,128,400
Feb 13, 202516.2316.2315.9116.0915.98916,900
Feb 12, 202515.9816.2915.7915.8015.691,128,800
Feb 11, 202515.9516.3615.9216.3316.221,194,500
Feb 10, 202516.1016.1815.9016.1015.991,292,000
Feb 7, 202516.1216.2015.7615.9515.841,275,900
Feb 6, 202516.1516.1515.7416.0415.931,480,700
Feb 5, 202515.8616.0415.6116.0115.901,102,900
Feb 4, 202515.6315.9315.3315.8615.751,709,900
Feb 3, 202515.3916.1815.2715.7315.632,004,900
Jan 31, 202516.4016.5615.5715.9415.832,240,000
Jan 30, 202516.6816.8616.4016.5816.471,537,100
Jan 29, 202516.3316.6415.9016.5116.402,163,000
Jan 28, 202515.8016.2115.4416.1516.041,877,800
Jan 27, 202515.4615.6614.9415.6315.532,661,800
Jan 24, 202515.3016.1115.1315.2015.105,889,200
Jan 23, 202513.2113.3013.1313.2313.141,771,600
Jan 22, 202513.5313.6413.2613.3213.231,375,600
Jan 21, 202513.0413.6912.8913.6213.531,878,900
Jan 17, 202513.1213.2012.9012.9212.831,693,100
Jan 16, 202513.1213.1212.5012.8612.772,184,700
Jan 15, 202512.1212.2011.9412.0711.991,122,400
Jan 14, 202511.7811.8811.6111.7111.631,110,900
Jan 13, 202511.3811.5011.2611.4911.411,526,900
Jan 10, 202511.3411.5011.1611.4511.371,050,200
Jan 8, 202511.5711.6411.2911.5011.421,255,400
Jan 7, 202511.7812.0611.6111.7511.671,153,200
Jan 6, 202511.6211.9911.6011.6311.551,238,000
Jan 3, 202511.3311.4311.0311.3611.281,286,800
Jan 2, 202511.5111.6611.2311.2711.191,039,600
Dec 31, 202411.6111.7611.4811.5611.481,528,100
Dec 30, 202411.5311.6711.3411.4711.39764,300
Dec 27, 202411.6511.9011.5411.7111.63770,700
Dec 26, 202411.6511.8911.5611.8111.73642,800
Dec 24, 202411.6011.8411.4511.7911.71452,300
Dec 23, 202411.4911.6011.3411.5711.49789,600
Dec 20, 202411.2711.8011.2511.4911.413,798,500
Dec 19, 202411.7611.8311.4011.5111.431,598,900
Dec 18, 202412.3612.4511.5011.6411.561,895,700
Dec 17, 202412.4512.5712.1712.1712.092,011,300
Dec 16, 202412.5012.7112.3212.4612.381,995,500
Dec 13, 202412.5312.7212.2412.6812.601,894,100
Dec 12, 202412.9112.9712.4412.5212.441,582,200
Dec 11, 202412.9213.1012.7813.0012.911,913,000
Dec 10, 202413.0013.3112.7512.9512.863,184,900
Dec 9, 202412.9213.3312.8112.9612.873,682,400
Dec 6, 202412.5412.5412.1712.4512.373,000,700
Dec 5, 202412.5113.0912.2512.2812.204,459,600
Dec 4, 202412.0812.4011.8512.3612.283,324,800
Dec 3, 202411.6312.2511.1012.1012.024,603,000
Dec 2, 202410.7811.6710.6111.3311.253,349,300
Nov 29, 202410.2410.299.9010.009.932,490,400
Nov 27, 20249.6010.329.6010.1210.054,151,100
Nov 26, 20249.259.759.039.559.496,496,900
Nov 25, 20248.659.148.598.888.821,379,300
Nov 22, 20248.368.668.348.548.481,338,600
Nov 21, 20247.998.377.928.288.223,266,200
Nov 20, 20247.818.007.797.967.911,172,100
Nov 19, 20247.827.937.727.877.821,277,900
Nov 18, 20248.128.207.997.997.941,138,400
Nov 15, 20248.398.438.108.138.081,119,100
Nov 14, 20248.618.668.298.348.281,173,300
Nov 13, 20248.618.838.558.558.491,588,500
Nov 12, 20248.538.768.478.588.523,680,400
Nov 11, 20248.608.798.458.568.501,487,700
Nov 8, 2024 0.10 Dividend
Nov 8, 20248.698.798.438.508.441,804,800
Nov 7, 20248.659.108.518.838.672,715,300
Nov 6, 20248.438.838.378.608.452,999,000
Nov 5, 20247.628.057.588.037.891,610,400
Nov 4, 20247.878.007.687.727.581,893,800
Nov 1, 20247.678.107.657.917.772,566,700
Oct 31, 20248.398.427.637.677.534,914,700
Oct 30, 20248.999.078.338.398.247,427,200
Oct 29, 202410.2610.3910.0310.149.962,252,600
Oct 28, 202410.2410.5210.2210.5110.321,408,700
Oct 25, 202410.4410.5010.1110.149.96936,400
Oct 24, 202410.3310.4310.0410.3010.121,259,000
Oct 23, 202410.2510.3410.0710.2010.021,715,400
Oct 22, 202410.4910.5310.2710.3010.121,598,200
Oct 21, 202411.2511.2510.4910.5210.334,465,600
Oct 18, 202411.4711.5711.0711.1710.973,938,100
Oct 17, 202411.1511.4710.8811.0910.893,403,700
Oct 16, 202411.0511.3410.8811.1910.992,047,300
Oct 15, 202411.0911.2810.8910.8910.692,437,800
Oct 14, 202410.7011.2110.5911.1710.974,406,200
Oct 11, 202410.5211.0610.5210.7810.592,125,700
Oct 10, 202410.3610.6410.1510.5810.391,927,400
Oct 9, 202410.5710.7510.4310.4310.241,420,800
Oct 8, 202410.8010.8610.5310.5610.371,680,500
Oct 7, 202410.8811.1110.7110.7710.581,607,400
Oct 4, 202410.9211.0310.6210.9810.781,684,400
Oct 3, 202410.7110.8110.6410.6910.502,283,300
Oct 2, 202410.5010.9410.4810.8910.692,239,000
Oct 1, 202410.5510.6710.3610.5610.371,458,600
Sep 30, 202410.6810.7410.4610.5610.371,577,700
Sep 27, 202410.8411.2310.7510.9210.721,240,300
Sep 26, 202410.6010.7910.5610.5610.371,164,900
Sep 25, 202410.4110.5010.3210.3710.181,388,600
Sep 24, 202410.3810.6310.3010.5010.311,589,700
Sep 23, 20249.8810.309.7510.169.982,160,300
Sep 20, 20249.8410.019.589.879.695,300,600
Sep 19, 202410.5210.6310.4110.4710.281,383,100
Sep 18, 202410.2410.5510.1110.169.981,194,400
Sep 17, 202410.1210.3310.0910.1910.01714,600
Sep 16, 20249.9010.019.739.969.781,244,100
Sep 13, 20249.519.859.519.859.67775,300
Sep 12, 20249.429.559.169.349.17735,400
Sep 11, 20249.469.479.199.389.211,224,700
Sep 10, 20249.899.999.409.499.321,068,000
Sep 9, 202410.0910.189.9510.049.861,315,100
Sep 6, 202410.4310.5110.0610.139.951,624,700
Sep 5, 202410.6910.6910.4010.4610.27819,900
Sep 4, 202410.8510.9010.5410.5810.39780,400
Sep 3, 202411.1111.1810.8610.8710.681,111,900
Aug 30, 202411.2511.3111.0511.2911.09958,400
Aug 29, 202411.1711.2611.0011.1710.97553,900
Aug 28, 202410.9111.1710.8511.0410.841,049,100
Aug 27, 202411.0611.1210.9311.0010.80504,600
Aug 26, 202411.1911.2811.0711.0810.88878,000
Aug 23, 202410.7911.2510.7211.1010.901,005,400
Aug 22, 202410.8610.8910.6410.6810.49677,300
Aug 21, 202410.8410.9610.7310.8710.68708,600
Aug 20, 202410.8710.9310.6910.7010.51456,500
Aug 19, 202410.9311.0410.8910.9410.74574,200
Aug 16, 202410.7210.9010.7110.8510.66548,900
Aug 15, 202410.8311.0110.7710.7810.59707,000
Aug 14, 202410.6510.7110.4310.5010.31722,400
Aug 13, 202410.2410.6310.2210.5710.381,398,500
Aug 12, 202410.4010.4110.0910.149.961,830,400
Aug 9, 2024 0.10 Dividend
Aug 9, 202410.6210.7510.3010.3810.19989,200
Aug 8, 202410.5910.6910.4110.6610.37944,800
Aug 7, 202411.0111.0310.4710.4910.21831,800
Aug 6, 202410.7710.9810.6510.7610.47915,500
Aug 5, 202410.5210.8610.2410.8310.542,124,600
Aug 2, 202411.6711.8211.0511.2410.941,930,300
Aug 1, 202412.8612.9312.0712.1211.791,355,000
Jul 31, 202412.7113.3712.6012.7112.373,007,600
Jul 30, 202411.8811.9511.6811.7711.451,316,000
Jul 29, 202411.9512.0011.6611.8611.541,238,800
Jul 26, 202411.9912.0211.7211.9211.601,160,100
Jul 25, 202411.7312.0411.6811.7911.472,256,100
Jul 24, 202411.8812.1111.7411.8011.48830,700
Jul 23, 202411.8212.0811.7911.9511.63872,000
Jul 22, 202411.9512.0211.7811.9611.641,625,900
Jul 19, 202412.3912.3911.8111.9311.61787,000
Jul 18, 202412.4012.8512.3412.4612.12956,500
Jul 17, 202412.3212.4712.2012.4412.101,015,800
Jul 16, 202412.2212.4912.1912.4612.121,010,000
Jul 15, 202412.0012.2011.9112.1011.77978,100
Jul 12, 202412.1912.1911.9511.9711.65743,700
Jul 11, 202411.6112.1111.5812.0111.681,396,700
Jul 10, 202411.3611.4311.1311.2710.96915,000
Jul 9, 202411.3811.5011.2611.4311.121,056,300
Jul 8, 202411.7411.8211.4011.4011.09808,500
Jul 5, 202411.8811.9111.5911.6011.29608,800
Jul 3, 202411.9512.0611.8911.9911.66402,200
Jul 2, 202411.8412.0711.8011.8711.55739,700
Jul 1, 202412.1612.2811.7811.8411.52804,000
Jun 28, 202412.2012.2112.0012.1211.791,993,000
Jun 27, 202412.1712.2512.0512.0711.741,281,000
Jun 26, 202412.3712.4712.2212.2511.92737,800
Jun 25, 202412.6212.6912.3912.5812.24781,200
Jun 24, 202412.5812.8712.4812.6612.32766,000
Jun 21, 202412.5212.5512.3612.4812.141,912,100
Jun 20, 202412.4812.7112.4412.5012.161,037,000
Jun 18, 202412.7712.9012.5312.5512.211,078,000
Jun 17, 202412.3312.8012.3312.7712.42890,600
Jun 14, 202412.8112.8212.2512.4212.081,249,400
Jun 13, 202413.3513.3613.0213.0512.701,092,500
Jun 12, 202413.5813.8113.4113.4213.062,043,700
Jun 11, 202413.2713.3213.0713.2412.881,268,400
Jun 10, 202413.2513.3413.0413.3312.97932,000
Jun 7, 202413.3413.5113.2213.4813.11856,800
Jun 6, 202413.7113.8013.4713.4813.11833,100
Jun 5, 202413.7213.8513.4813.8013.43722,400
Jun 4, 202413.9013.9613.6313.6413.271,347,400
Jun 3, 202414.1614.1713.8414.0113.63784,400
May 31, 202413.9014.1113.8514.0613.681,286,600
May 30, 202413.7013.9013.6713.9013.521,127,100
May 29, 202413.7413.8113.5313.5613.191,008,900
May 28, 202414.1714.2113.8513.9513.571,042,700
May 24, 202413.7014.0413.6714.0013.621,313,000
May 23, 202413.8413.8613.4513.5813.211,236,100
May 22, 202413.8813.9313.7213.8413.461,062,300
May 21, 202414.0014.1913.8913.9113.531,393,400
May 20, 202414.0014.2213.9414.0713.691,828,900
May 17, 202414.1014.1513.9014.0313.651,743,400
May 16, 202413.9714.1813.9214.1213.741,072,100
May 15, 202414.0614.1213.7614.0013.622,287,900
May 14, 202413.8113.9713.7013.9313.551,151,200
May 13, 202413.5513.7213.5013.5713.20773,300
May 10, 202413.6413.6413.3013.4313.07890,200
May 9, 2024 0.10 Dividend
May 9, 202413.6013.6613.4713.5813.21587,400
May 8, 202413.2413.6613.1713.6113.14742,600
May 7, 202413.4013.6413.3813.3912.93832,100
May 6, 202413.4813.5513.2913.3712.91721,500
May 3, 202413.5513.7413.2813.3112.851,107,800
May 2, 202413.5613.5613.2413.3212.861,942,500
May 1, 202412.5513.5412.5513.2612.813,593,000
Apr 30, 202412.4612.5912.1712.4312.002,250,400
Apr 29, 202412.5612.7612.5612.6212.191,336,500
Apr 26, 202412.2412.5112.1912.4812.051,284,600
Apr 25, 202412.4012.4011.9912.2411.82966,300
Apr 24, 202412.4012.5412.3712.5012.071,295,400
Apr 23, 202412.3012.5212.3012.4812.05752,900
Apr 22, 202412.2812.4312.1512.3211.90884,500
Apr 19, 202411.9012.2111.9012.1511.731,880,800
Apr 18, 202411.9412.1311.8312.0111.601,601,800
Apr 17, 202411.9512.0911.8711.8811.471,723,000

Related Tickers

AXL American Axle & Manufacturing Holdings, Inc.
3.2200
0.00%
 
BWA BorgWarner Inc.
26.02
-0.23%
 
LEA Lear Corporation
77.51
-1.10%
 
MOD Modine Manufacturing Company
75.43
-1.98%
 
GNTX Gentex Corporation
21.07
-0.47%
 
VC Visteon Corporation
70.71
+1.43%
 
STRT Strattec Security Corporation
35.32
+0.40%
 
GT The Goodyear Tire & Rubber Company
9.65
-1.03%
 
ADNT Adient plc
10.95
+0.55%
 
ALV Autoliv, Inc.
86.81
+5.56%