Skip to main content
logo
Dana Incorporated (DAN)
NYSE: DAN · Real-Time Price · USD
23.76
-0.34 (-1.41%)
Dec 31, 2025, 4:00 PM EST - Market closed

Dana Incorporated Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 202524.0824.0823.7623.7623.76-1.41%1,019,950
Dec 30, 202523.9124.2423.7224.1024.100.50%1,288,228
Dec 29, 202523.6424.0023.6423.9823.980.38%1,014,992
Dec 26, 202523.6123.9923.5423.8923.891.10%929,815
Dec 24, 202523.4723.7423.2123.6323.630.60%601,600
Dec 23, 202523.6023.7023.2823.4923.49-1.01%1,057,555
Dec 22, 202523.9224.0723.6523.7323.73-1,042,615
Dec 19, 202523.5823.9223.4023.7323.730.55%8,823,779
Dec 18, 202523.0723.7523.0023.6023.603.42%2,026,568
Dec 17, 202522.8123.1222.5622.8222.82-0.17%1,829,510
Dec 16, 202522.6622.9822.3922.8622.861.33%1,933,660
Dec 15, 202522.9023.1822.4422.5622.56-0.79%1,559,517
Dec 12, 202523.2123.2522.6122.7422.74-1.73%1,113,118
Dec 11, 202522.6923.2422.6823.1423.142.03%2,048,790
Dec 10, 202521.7722.9121.5822.6822.684.81%2,361,228
Dec 9, 202521.1622.2021.1121.6421.641.69%1,961,725
Dec 8, 202521.1021.4621.0021.2821.281.33%2,791,521
Dec 5, 202521.9322.0821.0021.0021.00-4.15%1,662,327
Dec 4, 202522.5122.5621.6621.9121.91-2.67%1,355,059
Dec 3, 202522.4922.8822.3122.5122.510.54%1,829,104
Dec 2, 202522.6822.7922.1822.3922.39-0.40%1,541,104
Dec 1, 202522.3122.7422.0522.4822.480.31%1,946,376
Nov 28, 202522.3322.6922.2122.4122.41-0.31%827,195
Nov 26, 202522.1622.9122.1622.4822.480.13%1,978,607
Nov 25, 202522.0422.6621.9222.4522.452.46%1,712,899
Nov 24, 202520.8521.9420.8521.9121.915.08%2,052,146
Nov 21, 202519.6320.8619.6220.8520.857.09%2,370,692
Nov 20, 202520.2520.6718.9619.4719.47-2.89%2,744,372
Nov 19, 202520.0220.6019.8720.0520.050.25%1,548,663
Nov 18, 202519.9220.0919.7020.0020.00-0.25%1,073,633
Nov 17, 202520.6920.8419.8720.0520.05-3.65%1,477,476
Nov 14, 202521.1821.2820.5620.8120.81-1.33%1,095,426
Nov 13, 202521.6921.8821.0121.0921.09-3.03%1,440,333
Nov 12, 202521.7422.0821.6421.7521.750.05%1,582,310
Nov 11, 202521.4621.8121.3421.7421.741.64%1,435,740
Nov 10, 202521.8722.0021.3721.3921.39-1.47%2,285,653
Nov 7, 202521.2621.7320.8921.7121.711.26%1,560,473
Nov 6, 202521.5221.7521.1621.4421.34-0.23%1,844,286
Nov 5, 202520.5921.5420.5221.4921.394.63%2,309,005
Nov 4, 202520.3320.8020.0020.5420.44-0.29%2,078,945
Nov 3, 202520.5120.8820.3220.6020.501.48%2,222,675
Oct 31, 202520.8621.1220.1920.3020.21-2.87%2,096,090
Oct 30, 202521.1421.6820.8520.9020.80-3.06%3,037,602
Oct 29, 202520.7522.1320.7521.5621.467.64%4,986,210
Oct 28, 202519.7520.2119.4620.0319.941.21%2,492,131
Oct 27, 202520.0620.0619.6319.7919.70-0.45%1,992,106
Oct 24, 202519.8520.1419.3419.8819.790.15%2,492,435
Oct 23, 202519.6320.1219.6319.8519.760.92%1,756,412
Oct 22, 202519.8020.0019.4119.6719.58-0.91%2,173,957
Oct 21, 202519.5320.0819.5019.8519.762.64%1,717,218