Historical Stock Prices

DAN 
$20.84
*  
0.41
1.93%
Get DAN Alerts
*Delayed - data as of Apr. 17, 2015  -  Find a broker to begin trading DAN now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-JAN-2015 TO 17-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/17/2015 21.01 21.06 20.735 20.84 2,206,878
04/16/2015 21.43 21.49 21.23 21.25 1,646,823
04/15/2015 21.26 21.6 21.19 21.48 1,846,249
04/14/2015 21.21 21.32 21 21.19 1,020,538
04/13/2015 21.19 21.28 21.1 21.18 1,150,874
04/10/2015 21.5 21.5 21.06 21.23 1,623,974
04/09/2015 21.53 21.69 21.2 21.4 5,814,648
04/08/2015 21.34 21.59 21.29 21.59 2,187,821
04/07/2015 21.68 21.8 21.26 21.29 1,683,959
04/06/2015 21.26 21.76 21.23 21.69 1,449,514
04/02/2015 21.16 21.39 21.09 21.29 2,356,362
04/01/2015 21.14 21.21 20.845 21.04 1,940,864
03/31/2015 20.92 21.28 20.89 21.16 2,925,287
03/30/2015 20.7 21.06 20.6998 21 1,819,346
03/27/2015 20.35 20.53 20.15 20.52 1,004,112
03/26/2015 20.24 20.445 20.17 20.33 1,363,031
03/25/2015 20.89 21.05 20.31 20.31 1,811,471
03/24/2015 21 21.1 20.655 20.87 2,221,620
03/23/2015 21.09 21.27 20.92 21.06 1,383,166
03/20/2015 20.91 21.09 20.83 21.05 2,422,901
03/19/2015 20.84 20.88 20.52 20.74 2,109,251
03/18/2015 20.74 21.26 20.52 21.15 1,892,077
03/17/2015 20.74 20.95 20.68 20.84 1,489,908
03/16/2015 20.88 20.98 20.705 20.93 1,015,376
03/13/2015 20.93 20.98 20.47 20.71 2,349,523
03/12/2015 20.87 21.05 20.79 20.99 1,248,623
03/11/2015 20.81 20.84 20.55 20.67 2,379,815
03/10/2015 21.23 21.25 20.93 20.95 1,530,216
03/09/2015 21.83 21.9 21.53 21.55 1,849,364
03/06/2015 21.77 21.93 21.57 21.72 1,822,826
03/05/2015 22.28 22.35 21.97 22.05 1,410,011
03/04/2015 22.32 22.46 22.16 22.25 1,356,715
03/03/2015 22.37 22.59 22.3 22.51 1,772,558
03/02/2015 21.91 22.515 21.91 22.48 2,405,257
02/27/2015 22 22.07 21.83 21.85 1,835,162
02/26/2015 22.26 22.35 21.925 22.02 1,715,742
02/25/2015 22.22 22.48 22.18 22.38 1,250,762
02/24/2015 22.22 22.43 22.09 22.26 1,797,449
02/23/2015 22.44 22.5 21.88 22.21 2,051,690
02/20/2015 22.18 22.61 21.89 22.61 2,570,553
02/19/2015 22.09 22.47 21.89 22.28 3,658,881
02/18/2015 23.09 23.16 22.93 23.08 2,646,184
02/17/2015 23.09 23.22 22.83 23.2 2,218,907
02/13/2015 22.97 23.12 22.75 22.96 2,419,633
02/12/2015 22.92 23.045 22.77 23 2,247,237
02/11/2015 22.81 22.865 22.55 22.78 2,344,757
02/10/2015 23 23 22.55 22.91 1,980,608
02/09/2015 22.62 22.96 22.61 22.79 2,386,201
02/06/2015 22.82 23.11 22.66 22.75 2,414,970
02/05/2015 23.08 23.23 22.7 22.84 3,709,707
02/04/2015 22.91 23.48 22.8 23.09 4,451,944
02/03/2015 21.85 22.8 21.834 22.74 4,426,421
02/02/2015 21.09 21.59 20.77 21.59 2,829,664
01/30/2015 21.13 21.26 20.84 20.87 2,810,312
01/29/2015 20.65 21.35 20.54 21.34 2,822,884
01/28/2015 21.1 21.11 20.44 20.55 3,875,851
01/27/2015 21.33 21.51 21.2 21.29 2,779,611
01/26/2015 21.43 21.76 21.35 21.64 3,483,848
01/23/2015 21.55 21.59 21.28 21.4 4,434,819
01/22/2015 21.35 21.81 21.28 21.6 26,044,320
01/21/2015 21.24 21.6 21.02 21.27 12,493,070
01/20/2015 20.55 20.64 20.17 20.37 1,336,014
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?