NYSE : DAN
Dana Incorporated — Price history
Consumer Discretionary · Auto Parts · United States
Last price 24.85 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 2.51B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Dana Incorporated (DAN) closed at 23.11 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 24.58 | 24.58 | 22.65 | 23.11 | 2,638,982 | -7.00% |
| 2026-10-29 | 25.55 | 26.25 | 24.56 | 24.85 | 2,217,748 | -2.47% |
| 2026-10-28 | 26.05 | 27.04 | 24.36 | 25.48 | 3,405,160 | -6.32% |
| 2026-10-27 | 27.37 | 27.62 | 27.055 | 27.2 | 2,307,469 | +0.55% |
| 2026-10-26 | 27.24 | 27.62 | 26.97 | 27.05 | 1,510,148 | +0.82% |
| 2026-10-23 | 27.71 | 27.71 | 26.22 | 26.83 | 2,119,103 | -4.96% |
| 2026-10-22 | 28.61 | 29 | 28 | 28.23 | 1,792,065 | -2.82% |
| 2026-10-21 | 29.25 | 29.5 | 28.83 | 29.05 | 1,161,196 | -0.48% |
| 2026-10-20 | 28.37 | 29.4 | 28.37 | 29.19 | 1,585,864 | +1.50% |
| 2026-10-19 | 29.1 | 29.1 | 28.67 | 28.76 | 1,283,217 | -0.72% |
| 2026-10-16 | 28.73 | 29.5 | 28.666 | 28.97 | 1,179,086 | +1.68% |
| 2026-10-15 | 28.03 | 28.51 | 27.55 | 28.49 | 1,165,835 | +1.82% |
| 2026-10-14 | 28.13 | 28.43 | 27.74 | 27.98 | 1,172,177 | -1.65% |
| 2026-10-13 | 27.6 | 28.785 | 27.6 | 28.45 | 1,231,860 | +1.86% |
| 2026-10-12 | 29.08 | 29.35 | 27.91 | 27.93 | 2,046,399 | -4.81% |
| 2026-10-09 | 28.79 | 29.555 | 28.79 | 29.34 | 1,186,969 | +1.10% |
| 2026-10-08 | 27.47 | 29.04 | 27.47 | 29.02 | 1,484,784 | +3.57% |
| 2026-10-07 | 27.8 | 28.04 | 27.47 | 28.02 | 888,772 | -1.44% |
| 2026-10-06 | 28.43 | 28.57 | 28.04 | 28.43 | 768,991 | +1.17% |
| 2026-10-05 | 28.01 | 28.47 | 27.835 | 28.1 | 905,756 | +0.79% |
| 2026-10-02 | 27.91 | 28.25 | 27.5 | 27.88 | 981,800 | +0.90% |
| 2026-10-01 | 27.68 | 27.82 | 26.65 | 27.63 | 1,201,238 | +1.17% |
| 2026-09-30 | 27.1 | 28.38 | 27.1 | 27.31 | 1,452,763 | -0.22% |
| 2026-09-29 | 27.22 | 27.46 | 26.705 | 27.37 | 1,274,630 | +0.92% |
| 2026-09-28 | 27.19 | 27.35 | 26.34 | 27.12 | 1,355,126 | -0.07% |
| 2026-09-25 | 27.79 | 27.79 | 26.96 | 27.14 | 1,435,921 | -0.77% |
| 2026-09-24 | 29.56 | 29.76 | 27.1 | 27.35 | 2,110,190 | -7.91% |
| 2026-09-23 | 29.93 | 30.26 | 29.26 | 29.7 | 1,282,674 | -1.69% |
| 2026-09-22 | 30.31 | 30.615 | 29.93 | 30.21 | 1,171,529 | +0.73% |
| 2026-09-21 | 30.19 | 30.43 | 29.78 | 29.99 | 990,441 | +0.60% |
| 2026-09-18 | 30.17 | 30.645 | 29.6 | 29.81 | 4,017,924 | -2.26% |
| 2026-09-17 | 30.89 | 31.26 | 30.475 | 30.5 | 1,211,112 | +1.80% |
| 2026-09-16 | 30.54 | 30.57 | 29.39 | 29.96 | 1,230,765 | -0.63% |
| 2026-09-15 | 30.29 | 30.63 | 30.01 | 30.15 | 1,308,701 | -0.50% |
| 2026-09-14 | 30.55 | 30.59 | 30.026 | 30.3 | 1,214,916 | -2.51% |
| 2026-09-11 | 31.25 | 31.27 | 30.92 | 31.08 | 1,097,110 | +1.34% |
| 2026-09-10 | 30.11 | 30.699 | 29.9 | 30.67 | 1,077,446 | +0.72% |
| 2026-09-09 | 31.36 | 31.363 | 30.36 | 30.45 | 1,131,994 | -2.68% |
| 2026-09-08 | 32.06 | 32.21 | 31.11 | 31.29 | 1,150,270 | -2.34% |
| 2026-09-04 | 31.4 | 32.3 | 31.4 | 32.04 | 1,478,427 | +1.65% |
| 2026-09-03 | 31.01 | 31.81 | 30.99 | 31.52 | 1,504,224 | +2.77% |
| 2026-09-02 | 29.68 | 30.96 | 29.49 | 30.67 | 1,546,868 | +4.43% |
| 2026-09-01 | 29.92 | 29.92 | 29.06 | 29.37 | 1,336,886 | -2.03% |
| 2026-08-31 | 30.37 | 30.49 | 29.935 | 29.98 | 1,231,745 | -1.22% |
| 2026-08-28 | 30.38 | 30.73 | 30.16 | 30.35 | 1,029,063 | +0.96% |
| 2026-08-27 | 29.99 | 30.5 | 29.74 | 30.06 | 1,434,789 | -0.07% |
| 2026-08-26 | 30.23 | 30.35 | 29.65 | 30.08 | 1,195,641 | -0.27% |
| 2026-08-25 | 30.43 | 30.43 | 29.89 | 30.16 | 1,233,910 | +0.03% |
| 2026-08-24 | 31.53 | 31.53 | 29.95 | 30.15 | 1,227,391 | -4.95% |
| 2026-08-21 | 30.42 | 31.93 | 30.4 | 31.72 | 1,069,307 | +3.15% |
| 2026-08-20 | 30.52 | 30.835 | 30.27 | 30.75 | 1,105,532 | -0.23% |
| 2026-08-19 | 30.78 | 31.465 | 30.74 | 30.82 | 1,353,352 | +0.10% |
| 2026-08-18 | 31.11 | 31.36 | 30.43 | 30.79 | 1,402,402 | -1.79% |
| 2026-08-17 | 30.18 | 31.6 | 30.12 | 31.35 | 1,705,809 | +3.29% |
| 2026-08-14 | 30.62 | 31.2 | 30.195 | 30.35 | 1,648,851 | +0.07% |
| 2026-08-13 | 29.79 | 30.52 | 29.51 | 30.33 | 1,964,917 | +2.12% |
| 2026-08-12 | 30.79 | 30.79 | 29.61 | 29.7 | 1,550,699 | -2.30% |
| 2026-08-11 | 29.99 | 30.8 | 29.91 | 30.4 | 1,865,374 | +1.88% |
| 2026-08-10 | 28.73 | 30.16 | 28.18 | 29.84 | 1,552,496 | +4.92% |
| 2026-08-07 | 27.73 | 28.945 | 27.585 | 28.44 | 1,009,281 | +4.56% |
| 2026-08-06 | 29.56 | 30.44 | 27.15 | 27.32 | 2,228,517 | -2.50% |
| 2026-08-05 | 27.21 | 28.71 | 27.21 | 28.02 | 1,613,629 | +1.63% |
| 2026-08-04 | 27.42 | 27.86 | 27.03 | 27.57 | 1,705,155 | -0.22% |
| 2026-08-03 | 26.71 | 27.75 | 26.71 | 27.63 | 1,428,017 | +2.60% |
| 2026-07-31 | 27.35 | 27.388 | 26.085 | 26.93 | 1,178,545 | -0.48% |
| 2026-07-30 | 27.54 | 27.55 | 26.41 | 27.06 | 1,257,336 | +0.93% |
| 2026-07-29 | 27.29 | 27.745 | 26.76 | 26.81 | 1,189,085 | -2.08% |
| 2026-07-28 | 27.11 | 27.615 | 26.753 | 27.38 | 1,173,560 | +0.51% |
| 2026-07-27 | 27.38 | 27.61 | 26.75 | 27.24 | 1,161,474 | +0.63% |
| 2026-07-24 | 27.89 | 27.95 | 26.935 | 27.07 | 1,062,745 | -2.03% |
| 2026-07-23 | 27.85 | 28.07 | 27.36 | 27.63 | 1,213,699 | -1.46% |
| 2026-07-22 | 27.42 | 28.12 | 27.41 | 28.04 | 1,027,718 | +2.22% |
| 2026-07-21 | 26.6 | 27.45 | 26.18 | 27.43 | 1,505,906 | +4.89% |
| 2026-07-20 | 26.85 | 26.85 | 25.95 | 26.15 | 920,761 | -1.54% |
| 2026-07-17 | 26.2 | 26.96 | 25.78 | 26.56 | 1,188,306 | -0.93% |
| 2026-07-16 | 27.52 | 27.84 | 26.75 | 26.81 | 1,483,723 | -3.28% |
| 2026-07-15 | 27.31 | 27.77 | 27.07 | 27.72 | 1,003,388 | +2.40% |
| 2026-07-14 | 27.77 | 27.97 | 26.94 | 27.07 | 988,989 | -0.62% |
| 2026-07-13 | 27.31 | 27.62 | 26.99 | 27.24 | 1,586,097 | -0.33% |
| 2026-07-10 | 26.42 | 27.47 | 26.38 | 27.33 | 1,725,777 | +3.56% |
| 2026-07-09 | 25.94 | 26.57 | 25.701 | 26.39 | 1,332,424 | +3.17% |
| 2026-07-08 | 25.05 | 25.615 | 24.64 | 25.58 | 1,480,949 | +0.59% |
| 2026-07-07 | 25.83 | 26.15 | 25.34 | 25.43 | 1,221,376 | -2.68% |
| 2026-07-06 | 25.15 | 26.16 | 25.15 | 26.13 | 2,796,504 | +4.90% |
| 2026-07-02 | 25.81 | 26.475 | 24.6 | 24.91 | 1,946,977 | -5.00% |
| 2026-07-01 | 26.77 | 26.82 | 26.11 | 26.22 | 1,895,213 | -3.64% |
| 2026-06-30 | 26.57 | 27.365 | 26.484 | 27.21 | 1,714,244 | +2.76% |
| 2026-06-29 | 27.67 | 27.81 | 26.42 | 26.48 | 2,788,241 | -5.87% |
| 2026-06-26 | 28.17 | 28.35 | 27.19 | 28.13 | 5,916,502 | -1.12% |
| 2026-06-25 | 28.84 | 29.31 | 28.08 | 28.45 | 1,475,781 | +0.60% |
| 2026-06-24 | 28.67 | 28.95 | 27.9 | 28.28 | 1,556,155 | -1.50% |
| 2026-06-23 | 29.01 | 29.27 | 28.6 | 28.71 | 2,042,954 | -3.75% |
| 2026-06-22 | 29.39 | 29.935 | 29.003 | 29.83 | 1,559,272 | +2.23% |
| 2026-06-18 | 28.89 | 29.21 | 27.87 | 29.18 | 5,463,361 | +2.71% |
| 2026-06-17 | 29.51 | 29.92 | 28.35 | 28.41 | 2,056,552 | -5.17% |
| 2026-06-16 | 29.83 | 30.38 | 29.285 | 29.96 | 1,877,415 | +1.63% |
| 2026-06-15 | 31.5 | 31.615 | 29.34 | 29.48 | 2,194,004 | -4.32% |
| 2026-06-12 | 29.66 | 31.03 | 28.34 | 30.81 | 3,475,973 | +2.32% |
| 2026-06-11 | 33.175 | 34.315 | 29.21 | 30.11 | 5,094,131 | -15.11% |
| 2026-06-10 | 36.6 | 36.71 | 35.455 | 35.47 | 815,136 | -2.95% |
| 2026-06-09 | 37.22 | 37.49 | 35.61 | 36.55 | 922,712 | -0.33% |
| 2026-06-08 | 35.75 | 36.81 | 35.75 | 36.67 | 1,170,162 | +3.68% |
| 2026-06-05 | 36.19 | 36.19 | 34.912 | 35.37 | 1,031,729 | -3.60% |
| 2026-06-04 | 36.25 | 36.85 | 35.6 | 36.69 | 621,502 | +0.38% |
| 2026-06-03 | 36.18 | 37.54 | 36.16 | 36.55 | 1,182,149 | -0.03% |
| 2026-06-02 | 34.93 | 36.975 | 34.51 | 36.56 | 1,175,082 | +5.66% |
| 2026-06-01 | 34.83 | 35.085 | 33.88 | 34.6 | 1,089,279 | -2.29% |
| 2026-05-29 | 36.15 | 36.22 | 35.21 | 35.41 | 1,229,992 | -2.10% |
| 2026-05-28 | 35.78 | 36.22 | 35.27 | 36.17 | 1,294,889 | +0.36% |
| 2026-05-27 | 35.59 | 36.22 | 35.29 | 36.04 | 1,191,413 | +2.42% |
| 2026-05-26 | 34.72 | 35.25 | 34.565 | 35.19 | 771,326 | +3.02% |
| 2026-05-22 | 34.1 | 35.63 | 33.79 | 34.16 | 659,915 | +0.89% |
| 2026-05-21 | 33.37 | 33.98 | 32.8 | 33.86 | 838,540 | -0.06% |
| 2026-05-20 | 32.46 | 33.9 | 32.17 | 33.88 | 1,167,390 | +5.38% |
| 2026-05-19 | 32.66 | 32.71 | 31.545 | 32.15 | 1,601,347 | -3.42% |
| 2026-05-18 | 33.25 | 33.84 | 32.88 | 33.29 | 1,025,605 | +0.57% |
| 2026-05-15 | 34.03 | 34.33 | 33.08 | 33.1 | 715,163 | -4.25% |
| 2026-05-14 | 34.8 | 35.21 | 34.505 | 34.57 | 735,718 | +0.82% |
| 2026-05-13 | 33.78 | 34.59 | 33.63 | 34.29 | 833,818 | +1.33% |
| 2026-05-12 | 33.82 | 34.045 | 33.32 | 33.84 | 843,520 | -0.06% |