Quantcast

Dana Incorporated Common Stock Historical Stock Prices

DAN 
$16.54
*  
0.41
2.42%
Get DAN Alerts
*Delayed - data as of Jun. 14, 2019  -  Find a broker to begin trading DAN now
Exchange:NYSE
Industry: Capital Goods
Community Rating:
View:    DAN Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 14-MAR-2019 TO 14-JUN-2019

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.
16:00 16.82 16.87 16.51 16.54 1,103,277
06/14/2019 16.87 16.87 16.51 16.54 1,126,989
06/13/2019 16.83 17.06 16.73 16.95 1,021,819
06/12/2019 16.65 16.94 16.54 16.74 866,064
06/11/2019 17 17.14 16.63 16.72 2,141,282
06/10/2019 16.47 16.9 16.47 16.69 1,069,082
06/07/2019 15.78 16.32 15.7 16.27 1,132,165
06/06/2019 16.01 16.12 15.46 15.78 2,866,089
06/05/2019 16.26 16.29 15.61 16.05 1,416,229
06/04/2019 15.51 16.2 15.51 16.18 3,136,621
06/03/2019 14.58 15.485 14.57 15.18 2,283,721
05/31/2019 14.67 14.78 14.46 14.59 2,263,263
05/30/2019 15.48 15.84 15.26 15.38 1,130,988
05/29/2019 15.27 15.475 15.07 15.45 998,893
05/28/2019 15.39 15.57 15.29 15.45 1,040,008
05/24/2019 15.54 15.59 15.29 15.37 733,378
05/23/2019 15.39 15.5 15.18 15.36 1,002,931
05/22/2019 16.13 16.23 15.7 15.77 1,110,708
05/21/2019 15.92 16.26 15.82 16.24 1,804,245
05/20/2019 15.88 16.04 15.705 15.79 1,221,494
05/17/2019 16 16.29 15.91 16.03 1,474,916
05/16/2019 16.48 16.57 16.13 16.17 1,305,168
05/15/2019 16.37 16.675 16.01 16.53 1,366,488
05/14/2019 16.4 16.67 16.315 16.53 1,425,127
05/13/2019 16.74 16.77 16.19 16.27 1,309,962
05/10/2019 17.22 17.28 16.72 17.08 1,688,081
05/09/2019 17.18 17.42 16.815 17.38 1,683,030
05/08/2019 17.69 17.925 17.57 17.58 1,043,872
05/07/2019 17.8 17.88 17.5 17.74 1,302,918
05/06/2019 17.74 18.155 17.53 18.12 1,524,430
05/03/2019 18.34 18.66 17.89 18.19 2,512,948
05/02/2019 19.15 19.59 18.1002 18.3 3,314,235
05/01/2019 19.65 19.65 19.13 19.14 1,578,701
04/30/2019 19.55 19.7 19.305 19.5 1,437,472
04/29/2019 19.59 19.88 19.4 19.69 1,713,426
04/26/2019 19.26 19.59 19.05 19.58 1,203,349
04/25/2019 20.05 20.05 19.05 19.14 1,643,506
04/24/2019 20.19 20.33 20.03 20.13 917,856
04/23/2019 20.14 20.43 19.89 20.29 1,139,428
04/22/2019 20.35 20.42 19.97 20.07 893,065
04/18/2019 20.7 20.82 20.34 20.49 1,334,491
04/17/2019 20.71 20.96 20.565 20.74 1,055,696
04/16/2019 20.31 20.59 20.11 20.59 822,765
04/15/2019 19.91 20.7 19.91 20.24 765,336
04/12/2019 20.16 20.555 20.12 20.55 949,124
04/11/2019 19.79 19.99 19.655 19.88 860,751
04/10/2019 19.7 19.86 19.39 19.8 1,455,518
04/09/2019 19.7 19.84 19.35 19.66 1,926,609
04/08/2019 19.07 19.92 19.02 19.87 1,983,186
04/05/2019 19.14 19.41 18.84 19.21 1,399,529
04/04/2019 18.91 19.38 18.91 19.28 1,503,849
04/03/2019 18.57 18.98 18.55 18.84 1,511,668
04/02/2019 18.41 18.42 18.06 18.26 1,124,750
04/01/2019 17.97 18.57 17.94 18.42 1,727,144
03/29/2019 17.73 17.93 17.56 17.74 1,412,641
03/28/2019 17.31 17.8 17.285 17.59 1,675,215
03/27/2019 17.11 17.31 16.91 17.21 1,413,073
03/26/2019 16.93 17.23 16.82 17.03 1,694,112
03/25/2019 16.64 17.1 16.51 16.81 1,916,065
03/22/2019 17.82 17.88 16.59 16.6 2,117,649
03/21/2019 17.73 18.24 17.7 18.07 1,838,175
03/20/2019 18.22 18.27 17.54 17.76 1,631,748
03/19/2019 18.78 19.0989 18.21 18.25 1,185,927
03/18/2019 18.28 18.64 18.19 18.6 2,793,445
03/15/2019 18.12 18.33 18.01 18.24 2,620,719
03/14/2019 18.36 18.54 17.86 18.05 1,784,426
*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?



Smart Portfolio