Free Trial

Dana (DAN) Stock Chart & Stock Price History

Dana logo
$7.91
+0.24 (+3.13%)
(As of 11/1/2024 ET)

Dana Stock Price Performance

5 Day
Performance
-24.77%
1 Month
Performance
-27.26%
3 Month
Performance
-29.56%
6 Month
Performance
-40.62%
Year-To-Date
Performance
-45.86%
1 Year
Performance
-31.28%
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

DAN Stock Chart for Saturday, November, 2, 2024

Dana Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/01/2024$7.67$7.91
+3.20%
$8.10$7.652.57 million shs$1.15 billion
10/31/2024$8.39$7.67
-8.59%
$8.42$7.634.91 million shs$1.11 billion
10/30/2024$10.14$8.39
-17.27%
$9.07$8.347.43 million shs$1.22 billion
10/29/2024$10.52$10.14
-3.61%
$10.39$10.032.25 million shs$1.47 billion
10/28/2024$10.14$10.52
+3.70%
$10.52$10.221.41 million shs$1.52 billion
10/25/2024$10.30$10.14
-1.60%
$10.50$10.11936,421 shs$1.47 billion
10/24/2024$10.20$10.30
+0.98%
$10.43$10.051.26 million shs$1.49 billion
10/23/2024$10.31$10.20
-1.02%
$10.34$10.071.72 million shs$1.48 billion
10/22/2024$10.52$10.31
-2.04%
$10.53$10.271.60 million shs$1.49 billion
10/21/2024$11.17$10.52
-5.82%
$11.25$10.494.37 million shs$1.52 billion
10/18/2024$11.10$11.17
+0.68%
$11.57$11.073.94 million shs$1.62 billion
10/17/2024$11.19$11.10
-0.80%
$11.47$10.883.40 million shs$1.61 billion
10/16/2024$10.90$11.19
+2.66%
$11.34$10.882.05 million shs$1.62 billion
10/15/2024$11.19$10.90
-2.59%
$11.28$10.902.44 million shs$1.58 billion
10/14/2024$10.78$11.19
+3.76%
$11.21$10.594.41 million shs$1.62 billion
10/11/2024$10.58$10.78
+1.94%
$11.06$10.522.13 million shs$1.56 billion
10/10/2024$10.44$10.58
+1.34%
$10.64$10.151.93 million shs$1.53 billion
10/09/2024$10.56$10.44
-1.14%
$10.75$10.441.42 million shs$1.51 billion
10/08/2024$10.78$10.56
-2.04%
$10.86$10.531.68 million shs$1.53 billion
10/07/2024$10.98$10.78
-1.87%
$11.11$10.711.61 million shs$1.56 billion
10/04/2024$10.70$10.98
+2.66%
$11.03$10.621.68 million shs$1.59 billion
10/03/2024$10.88$10.70
-1.66%
$10.81$10.642.28 million shs$1.55 billion
10/02/2024$10.55$10.88
+3.08%
$10.94$10.482.24 million shs$1.58 billion
10/01/2024$10.56$10.55
-0.09%
$10.67$10.371.46 million shs$1.53 billion
09/30/2024$10.92$10.56
-3.30%
$10.73$10.461.58 million shs$1.53 billion
09/27/2024$10.57$10.93
+3.41%
$11.23$10.751.24 million shs$1.58 billion
09/26/2024$10.38$10.57
+1.83%
$10.79$10.561.16 million shs$1.53 billion
09/25/2024$10.50$10.38
-1.14%
$10.50$10.321.39 million shs$1.50 billion
09/24/2024$10.17$10.50
+3.25%
$10.63$10.301.59 million shs$1.52 billion
09/23/2024$9.87$10.17
+2.99%
$10.29$9.752.16 million shs$1.47 billion
09/20/2024$10.45$9.87
-5.51%
$10.01$9.605.30 million shs$1.43 billion
09/19/2024$10.16$10.45
+2.86%
$10.63$10.411.38 million shs$1.51 billion
09/18/2024$10.20$10.16
-0.39%
$10.55$10.111.19 million shs$1.47 billion
09/17/2024$9.97$10.20
+2.31%
$10.33$10.09714,562 shs$1.48 billion
09/16/2024$9.85$9.97
+1.17%
$10.01$9.731.24 million shs$1.44 billion
09/13/2024$9.34$9.85
+5.52%
$9.85$9.51775,051 shs$1.43 billion
09/12/2024$9.38$9.34
-0.48%
$9.55$9.17735,447 shs$1.35 billion
09/11/2024$9.49$9.38
-1.16%
$9.47$9.191.22 million shs$1.36 billion
09/10/2024$10.03$9.49
-5.38%
$9.98$9.411.07 million shs$1.38 billion
09/09/2024$10.13$10.03
-0.99%
$10.18$9.951.31 million shs$1.45 billion
Sell NVDA Now? (Ad)

Guess who's selling NVDA next The most successful hedge fund in history quietly sold 500,000 shares. Here's what that means for your money. Billionaire Wall Street investors are quietly offloading millions of shares. What do they know that you don't? It's arguably the most popular stock in the world. Now, one 50-year Wall Street legend says its day in the sun could finally be coming to an end. Last year, he warned of two stocks that went on to crash 60%.

Now he's just issued a warning for the most popular stock in the world: Nvidia (NVDA).
09/06/2024$10.47$10.12
-3.30%
$10.51$10.061.62 million shs$1.47 billion
09/05/2024$10.57$10.47
-0.99%
$10.68$10.40819,875 shs$1.52 billion
09/04/2024$10.87$10.57
-2.76%
$10.90$10.54780,365 shs$1.53 billion
09/03/2024$11.29$10.87
-3.72%
$11.18$10.861.11 million shs$1.58 billion
09/02/2024$11.29$11.29$11.31$11.05958,400 shs$1.64 billion
08/30/2024$11.17$11.27
+0.90%
$11.31$11.05958,403 shs$1.63 billion
08/29/2024$11.05$11.17
+1.13%
$11.26$11.01553,893 shs$1.62 billion
08/28/2024$11.00$11.05
+0.41%
$11.17$10.851.05 million shs$1.60 billion
08/27/2024$11.09$11.00
-0.81%
$11.12$10.93504,583 shs$1.59 billion
08/26/2024$11.10$11.09
-0.09%
$11.28$11.07878,023 shs$1.61 billion
08/23/2024$10.67$11.11
+4.12%
$11.25$10.721.00 million shs$1.61 billion
08/22/2024$10.88$10.67
-1.93%
$10.89$10.64677,260 shs$1.55 billion
08/21/2024$10.70$10.88
+1.68%
$10.96$10.73708,551 shs$1.58 billion
08/20/2024$10.95$10.70
-2.24%
$10.92$10.69456,514 shs$1.55 billion
08/19/2024$10.85$10.95
+0.88%
$11.04$10.89574,225 shs$1.59 billion
08/16/2024$10.79$10.84
+0.46%
$10.90$10.71548,903 shs$1.57 billion
08/15/2024$10.50$10.79
+2.71%
$11.01$10.77706,652 shs$1.56 billion
08/14/2024$10.58$10.50
-0.71%
$10.71$10.43722,415 shs$1.52 billion
08/13/2024$10.14$10.58
+4.29%
$10.63$10.241.40 million shs$1.53 billion
08/12/2024$10.38$10.14
-2.31%
$10.41$10.091.83 million shs$1.47 billion
08/09/2024$10.66$10.38
-2.67%
$10.75$10.30989,200 shs$1.50 billion
08/08/2024$10.48$10.66
+1.72%
$10.69$10.41944,641 shs$1.55 billion
08/07/2024$10.76$10.48
-2.60%
$11.03$10.47831,832 shs$1.52 billion
08/06/2024$10.84$10.76
-0.69%
$10.98$10.66915,477 shs$1.56 billion
08/05/2024$11.24$10.84
-3.60%
$10.86$10.242.12 million shs$1.57 billion
08/02/2024$12.12$11.23
-7.34%
$11.82$11.051.93 million shs$1.63 billion
08/01/2024$12.68$12.12
-4.42%
$12.93$12.071.36 million shs$1.76 billion


This page (NYSE:DAN) was last updated on 11/2/2024 by MarketBeat.com Staff
From Our Partners