Free Trial

Dana (DAN) Stock Chart & Stock Price History

→ Claim Your Complimentary Bitcoin Reward (From Crypto Swap Profits) (Ad)
Free DAN Stock Alerts
$13.95
-0.05 (-0.36%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Dana Stock Price Performance

5 Day
Performance
+2.72%
1 Month
Performance
+11.78%
3 Month
Performance
+14.77%
6 Month
Performance
+7.23%
Year-To-Date
Performance
-4.52%
1 Year
Performance
+4.73%
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

Ad Crypto 101 Media
Tech GIANT’s Plans to Revolutionize Crypto…
A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.
Claim your free seat by clicking here now.

DAN Stock Chart for Tuesday, May, 28, 2024

DAN Chart by TradingView

Dana Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$14.00$13.95
-0.36%		$14.21$13.851.04 million shs$2.02 billion
05/27/2024$14.00$14.00$14.04$13.671.31 million shs$2.03 billion
05/24/2024$13.58$14.00
+3.09%		$14.04$13.671.31 million shs$2.03 billion
05/23/2024$13.84$13.58
-1.84%		$13.86$13.451.24 million shs$1.97 billion
05/22/2024$13.91$13.84
-0.54%		$13.93$13.731.06 million shs$2.01 billion
05/21/2024$14.07$13.91
-1.14%		$14.18$13.891.39 million shs$2.02 billion
05/20/2024$14.03$14.07
+0.29%		$14.22$13.941.83 million shs$2.04 billion
05/17/2024$14.12$14.03
-0.64%		$14.15$13.911.74 million shs$2.03 billion
05/16/2024$14.00$14.12
+0.86%		$14.18$13.921.07 million shs$2.05 billion
05/15/2024$13.94$14.00
+0.43%		$14.12$13.762.11 million shs$2.03 billion
05/14/2024$13.58$13.94
+2.65%		$13.97$13.701.15 million shs$2.02 billion
05/13/2024$13.43$13.58
+1.12%		$13.72$13.50773,259 shs$1.97 billion
05/10/2024$13.57$13.43
-1.03%		$13.64$13.30890,192 shs$1.95 billion
05/09/2024$13.61$13.57
-0.29%		$13.66$13.47587,095 shs$1.97 billion
05/08/2024$13.40$13.61
+1.57%		$13.66$13.17742,578 shs$1.97 billion
05/07/2024$13.38$13.40
+0.19%		$13.64$13.38832,146 shs$1.94 billion
05/06/2024$13.31$13.38
+0.49%		$13.55$13.29721,451 shs$1.94 billion
05/03/2024$13.32$13.31
-0.08%		$13.74$13.281.11 million shs$1.93 billion
05/02/2024$13.26$13.32
+0.45%		$13.56$13.241.94 million shs$1.93 billion
05/01/2024$12.44$13.26
+6.59%		$13.54$12.553.59 million shs$1.92 billion
04/30/2024$12.63$12.44
-1.50%		$12.59$12.172.25 million shs$1.80 billion
04/29/2024$12.48$12.63
+1.20%		$12.76$12.561.34 million shs$1.83 billion
04/26/2024$12.24$12.48
+1.96%		$12.51$12.191.28 million shs$1.81 billion
04/25/2024$12.49$12.24
-2.04%		$12.31$12.00966,335 shs$1.77 billion
04/24/2024$12.48$12.49
+0.08%		$12.54$12.381.30 million shs$1.81 billion
04/23/2024$12.32$12.48
+1.30%		$12.52$12.30752,947 shs$1.81 billion
04/22/2024$12.15$12.32
+1.40%		$12.43$12.15884,168 shs$1.79 billion
04/19/2024$12.01$12.15
+1.17%		$12.21$11.901.88 million shs$1.76 billion
04/18/2024$11.88$12.01
+1.14%		$12.13$11.831.60 million shs$1.74 billion
04/17/2024$11.87$11.88
+0.04%		$12.09$11.871.72 million shs$1.72 billion
04/16/2024$11.92$11.87
-0.38%		$11.93$11.641.46 million shs$1.72 billion
04/15/2024$12.01$11.92
-0.79%		$12.13$11.831.90 million shs$1.73 billion
04/12/2024$12.44$12.02
-3.38%		$12.38$12.001.78 million shs$1.74 billion
04/11/2024$12.32$12.44
+0.93%		$12.44$12.15780,666 shs$1.80 billion
04/10/2024$12.95$12.32
-4.86%		$12.50$12.251.13 million shs$1.79 billion
04/09/2024$12.81$12.95
+1.09%		$12.98$12.77882,789 shs$1.88 billion
04/08/2024$12.58$12.81
+1.83%		$12.99$12.75902,835 shs$1.86 billion
04/05/2024$12.43$12.58
+1.21%		$12.64$12.36966,339 shs$1.82 billion
04/04/2024$12.45$12.43
-0.12%		$12.89$12.411.03 million shs$1.80 billion
04/03/2024$12.39$12.45
+0.44%		$12.53$12.28955,504 shs$1.80 billion
Digitizing the $11T commodities sector with one tiny stock (Ad)

One tiny company — trading completely undiscovered around 15-cents per share — has successfully partnered with some of the largest players in the industry to bring a first-of-its-kind digital solution to the global commodities supply chain sector.

It’s an opportunity that likely won’t stay at these levels for long
04/02/2024$12.64$12.39
-1.98%		$12.47$12.301.16 million shs$1.80 billion
04/01/2024$12.70$12.64
-0.47%		$12.83$12.601.04 million shs$1.83 billion
03/29/2024$12.72$12.70
-0.12%		$12.87$12.661.91 million shs$1.84 billion
03/28/2024$12.74$12.72
-0.20%		$12.87$12.661.91 million shs$1.84 billion
03/27/2024$12.26$12.74
+3.92%		$12.76$12.311.62 million shs$1.85 billion
03/26/2024$12.38$12.26
-0.97%		$12.49$12.242.69 million shs$1.78 billion
03/25/2024$12.26$12.38
+0.98%		$12.40$12.191.32 million shs$1.79 billion
03/22/2024$12.48$12.26
-1.72%		$12.50$12.201.19 million shs$1.78 billion
03/21/2024$12.14$12.48
+2.80%		$12.49$12.171.44 million shs$1.81 billion
03/20/2024$11.85$12.14
+2.41%		$12.20$11.771.69 million shs$1.76 billion
03/19/2024$11.72$11.85
+1.11%		$11.91$11.662.66 million shs$1.72 billion
03/18/2024$11.62$11.72
+0.86%		$11.95$11.481.74 million shs$1.69 billion
03/15/2024$11.55$11.62
+0.56%		$11.86$11.572.21 million shs$1.68 billion
03/14/2024$11.94$11.55
-3.27%		$11.88$11.421.65 million shs$1.67 billion
03/13/2024$12.25$11.94
-2.49%		$12.44$11.933.05 million shs$1.72 billion
03/12/2024$12.19$12.25
+0.49%		$12.25$12.001.21 million shs$1.77 billion
03/11/2024$12.18$12.19
+0.04%		$12.35$12.081.31 million shs$1.76 billion
03/08/2024$12.50$12.18
-2.56%		$12.81$12.152.57 million shs$1.76 billion
03/07/2024$12.40$12.50
+0.85%		$12.82$12.432.32 million shs$1.80 billion
03/06/2024$12.39$12.40
+0.04%		$12.45$12.27661,701 shs$1.79 billion
03/05/2024$12.44$12.39
-0.40%		$12.64$12.29856,916 shs$1.79 billion
03/04/2024$12.74$12.44
-2.35%		$12.70$12.28739,173 shs$1.80 billion
03/01/2024$12.50$12.76
+2.08%		$12.76$12.222.40 million shs$1.84 billion
02/29/2024$12.16$12.50
+2.80%		$12.55$12.132.06 million shs$1.80 billion
02/28/2024$12.31$12.16
-1.22%		$12.37$12.111.00 million shs$1.76 billion
02/27/2024$12.19$12.31
+0.94%		$12.60$12.161.17 million shs$1.78 billion

Related Companies:
This page (NYSE:DAN) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
Elon’s New Device is About to Shock the World
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
Nvidia is Pivoting to Solve Big Tech’s $1 Trillion Problem
Weiss Ratings
He Is Giving Away Bitcoin
Crypto Swap Profits
Biden replacement revealed?
Paradigm Press