Free Trial

Dana (DAN) Stock Chart & Stock Price History

→ Shocking $16T Elon Musk Crypto Leak (From Crypto 101 Media) (Ad)
Free DAN Stock Alerts
$14.03
-0.09 (-0.64%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Dana Stock Price Performance

5 Day
Performance
+0.65%
1 Month
Performance
+15.47%
3 Month
Performance
+3.77%
6 Month
Performance
+8.01%
Year-To-Date
Performance
-3.97%
1 Year
Performance
+4.00%
Receive DAN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Dana and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto Swap Profits
Claim Your Complimentary Bitcoin Reward
Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.
Secure Your Spot Now

DAN Stock Chart for Sunday, May, 19, 2024

DAN Chart by TradingView

Dana Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$14.12$14.03
-0.64%		$14.15$13.911.74 million shs$2.03 billion
05/16/2024$14.00$14.12
+0.86%		$14.18$13.921.07 million shs$2.05 billion
05/15/2024$13.94$14.00
+0.43%		$14.12$13.762.11 million shs$2.03 billion
05/14/2024$13.58$13.94
+2.65%		$13.97$13.701.15 million shs$2.02 billion
05/13/2024$13.43$13.58
+1.12%		$13.72$13.50773,259 shs$1.97 billion
05/10/2024$13.57$13.43
-1.03%		$13.64$13.30890,192 shs$1.95 billion
05/09/2024$13.61$13.57
-0.29%		$13.66$13.47587,095 shs$1.97 billion
05/08/2024$13.40$13.61
+1.57%		$13.66$13.17742,578 shs$1.97 billion
05/07/2024$13.38$13.40
+0.19%		$13.64$13.38832,146 shs$1.94 billion
05/06/2024$13.31$13.38
+0.49%		$13.55$13.29721,451 shs$1.94 billion
05/03/2024$13.32$13.31
-0.08%		$13.74$13.281.11 million shs$1.93 billion
05/02/2024$13.26$13.32
+0.45%		$13.56$13.241.94 million shs$1.93 billion
05/01/2024$12.44$13.26
+6.59%		$13.54$12.553.59 million shs$1.92 billion
04/30/2024$12.63$12.44
-1.50%		$12.59$12.172.25 million shs$1.80 billion
04/29/2024$12.48$12.63
+1.20%		$12.76$12.561.34 million shs$1.83 billion
04/26/2024$12.24$12.48
+1.96%		$12.51$12.191.28 million shs$1.81 billion
04/25/2024$12.49$12.24
-2.04%		$12.31$12.00966,335 shs$1.77 billion
04/24/2024$12.48$12.49
+0.08%		$12.54$12.381.30 million shs$1.81 billion
04/23/2024$12.32$12.48
+1.30%		$12.52$12.30752,947 shs$1.81 billion
04/22/2024$12.15$12.32
+1.40%		$12.43$12.15884,168 shs$1.79 billion
04/19/2024$12.01$12.15
+1.17%		$12.21$11.901.88 million shs$1.76 billion
04/18/2024$11.88$12.01
+1.14%		$12.13$11.831.60 million shs$1.74 billion
04/17/2024$11.87$11.88
+0.04%		$12.09$11.871.72 million shs$1.72 billion
04/16/2024$11.92$11.87
-0.38%		$11.93$11.641.46 million shs$1.72 billion
04/15/2024$12.01$11.92
-0.79%		$12.13$11.831.90 million shs$1.73 billion
04/12/2024$12.44$12.02
-3.38%		$12.38$12.001.78 million shs$1.74 billion
04/11/2024$12.32$12.44
+0.93%		$12.44$12.15780,666 shs$1.80 billion
04/10/2024$12.95$12.32
-4.86%		$12.50$12.251.13 million shs$1.79 billion
04/09/2024$12.81$12.95
+1.09%		$12.98$12.77882,789 shs$1.88 billion
04/08/2024$12.58$12.81
+1.83%		$12.99$12.75902,835 shs$1.86 billion
04/05/2024$12.43$12.58
+1.21%		$12.64$12.36966,339 shs$1.82 billion
04/04/2024$12.45$12.43
-0.12%		$12.89$12.411.03 million shs$1.80 billion
04/03/2024$12.39$12.45
+0.44%		$12.53$12.28955,504 shs$1.80 billion
04/02/2024$12.64$12.39
-1.98%		$12.47$12.301.16 million shs$1.80 billion
04/01/2024$12.70$12.64
-0.47%		$12.83$12.601.04 million shs$1.83 billion
03/29/2024$12.72$12.70
-0.12%		$12.87$12.661.91 million shs$1.84 billion
03/28/2024$12.74$12.72
-0.20%		$12.87$12.661.91 million shs$1.84 billion
03/27/2024$12.26$12.74
+3.92%		$12.76$12.311.62 million shs$1.85 billion
03/26/2024$12.38$12.26
-0.97%		$12.49$12.242.69 million shs$1.78 billion
03/25/2024$12.26$12.38
+0.98%		$12.40$12.191.32 million shs$1.79 billion
Next President (Not Trump. Not Biden.) (Ad)

Do you want to see who I believe will be the next president of the U.S.A? It won’t be Biden…And it won’t be Trump.

Click here to see why it will be ______ _________.
03/22/2024$12.48$12.26
-1.72%		$12.50$12.201.19 million shs$1.78 billion
03/21/2024$12.14$12.48
+2.80%		$12.49$12.171.44 million shs$1.81 billion
03/20/2024$11.85$12.14
+2.41%		$12.20$11.771.69 million shs$1.76 billion
03/19/2024$11.72$11.85
+1.11%		$11.91$11.662.66 million shs$1.72 billion
03/18/2024$11.62$11.72
+0.86%		$11.95$11.481.74 million shs$1.69 billion
03/15/2024$11.55$11.62
+0.56%		$11.86$11.572.21 million shs$1.68 billion
03/14/2024$11.94$11.55
-3.27%		$11.88$11.421.65 million shs$1.67 billion
03/13/2024$12.25$11.94
-2.49%		$12.44$11.933.05 million shs$1.72 billion
03/12/2024$12.19$12.25
+0.49%		$12.25$12.001.21 million shs$1.77 billion
03/11/2024$12.18$12.19
+0.04%		$12.35$12.081.31 million shs$1.76 billion
03/08/2024$12.50$12.18
-2.56%		$12.81$12.152.57 million shs$1.76 billion
03/07/2024$12.40$12.50
+0.85%		$12.82$12.432.32 million shs$1.80 billion
03/06/2024$12.39$12.40
+0.04%		$12.45$12.27661,701 shs$1.79 billion
03/05/2024$12.44$12.39
-0.40%		$12.64$12.29856,916 shs$1.79 billion
03/04/2024$12.74$12.44
-2.35%		$12.70$12.28739,173 shs$1.80 billion
03/01/2024$12.50$12.76
+2.08%		$12.76$12.222.40 million shs$1.84 billion
02/29/2024$12.16$12.50
+2.80%		$12.55$12.132.06 million shs$1.80 billion
02/28/2024$12.31$12.16
-1.22%		$12.37$12.111.00 million shs$1.76 billion
02/27/2024$12.19$12.31
+0.94%		$12.60$12.161.17 million shs$1.78 billion
02/26/2024$12.63$12.19
-3.48%		$12.69$12.111.41 million shs$1.76 billion
02/23/2024$12.50$12.63
+1.00%		$12.73$12.351.40 million shs$1.82 billion
02/22/2024$12.33$12.50
+1.38%		$12.53$12.251.61 million shs$1.80 billion
02/21/2024$12.46$12.33
-1.04%		$12.53$11.961.23 million shs$1.78 billion
02/20/2024$13.52$12.46
-7.84%		$12.96$12.182.10 million shs$1.80 billion
02/19/2024$13.52$13.52$13.84$13.511.42 million shs$1.95 billion

Related Companies:
This page (NYSE:DAN) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
41 banks launch ‘crypto dollar’
Stansberry Research
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Urgent Nvidia Warning
Altimetry
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
Most important medical advance in 100 years
The Oxford Club