Dana Incorporated Common Stock (DAN)
15.94
-0.64 (-3.86%)
Dana Incorporated is a global leader in the design and manufacture of highly engineered drivetrain and power technologies for various industries, including automotive, commercial vehicle, and off-highway applications
The company specializes in producing components such as axles, driveshafts, and thermal management systems, focusing on enhancing efficiency and performance. With a commitment to innovation, Dana invests in advanced technologies and sustainable solutions, aiming to meet the evolving needs of its diverse customer base while contributing to a cleaner and more energy-efficient future.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 16.40 | 16.56 | 15.57 | 15.94 | 2,240,032 | 15.94 |
| 1/30/2025 | 16.68 | 16.86 | 16.40 | 16.58 | 1,537,100 | 16.58 |
| 1/29/2025 | 16.33 | 16.64 | 15.90 | 16.51 | 2,162,970 | 16.51 |
| 1/28/2025 | 15.80 | 16.21 | 15.44 | 16.15 | 1,877,840 | 16.15 |
| 1/27/2025 | 15.46 | 15.66 | 14.94 | 15.63 | 2,661,750 | 15.63 |
| 1/24/2025 | 15.30 | 16.11 | 15.13 | 15.20 | 5,889,201 | 15.20 |
| 1/23/2025 | 13.21 | 13.30 | 13.13 | 13.23 | 1,771,592 | 13.23 |
| 1/22/2025 | 13.53 | 13.64 | 13.26 | 13.32 | 1,375,624 | 13.32 |
| 1/21/2025 | 13.04 | 13.69 | 12.89 | 13.62 | 1,878,939 | 13.62 |
| 1/17/2025 | 13.12 | 13.20 | 12.90 | 12.92 | 1,693,061 | 12.92 |
| 1/16/2025 | 13.12 | 13.12 | 12.50 | 12.86 | 2,184,667 | 12.86 |
| 1/15/2025 | 12.12 | 12.20 | 11.94 | 12.07 | 1,113,310 | 12.07 |
| 1/14/2025 | 11.78 | 11.88 | 11.61 | 11.71 | 1,110,866 | 11.71 |
| 1/13/2025 | 11.38 | 11.50 | 11.26 | 11.49 | 1,526,921 | 11.49 |
| 1/10/2025 | 11.34 | 11.50 | 11.16 | 11.45 | 1,050,207 | 11.45 |
| 1/08/2025 | 11.57 | 11.63 | 11.29 | 11.50 | 1,255,377 | 11.50 |
| 1/07/2025 | 11.78 | 12.06 | 11.61 | 11.75 | 1,153,195 | 11.75 |
| 1/06/2025 | 11.62 | 11.99 | 11.60 | 11.63 | 1,237,983 | 11.63 |
| 1/03/2025 | 11.33 | 11.43 | 11.03 | 11.36 | 1,286,817 | 11.36 |
| 1/02/2025 | 11.51 | 11.66 | 11.23 | 11.27 | 1,039,644 | 11.27 |
| 12/31/2024 | 11.47 | 0.00 | 11.56 | 11.56 | 0 | 11.56 |
| 12/30/2024 | 11.53 | 11.67 | 11.34 | 11.47 | 764,306 | 11.47 |
| 12/27/2024 | 11.65 | 11.90 | 11.54 | 11.71 | 770,725 | 11.71 |
| 12/26/2024 | 11.65 | 11.88 | 11.56 | 11.81 | 642,828 | 11.81 |
| 12/24/2024 | 11.60 | 11.84 | 11.45 | 11.79 | 452,342 | 11.79 |
| 12/23/2024 | 11.49 | 11.60 | 11.34 | 11.57 | 789,559 | 11.57 |
| 12/20/2024 | 11.27 | 11.80 | 11.25 | 11.49 | 3,798,516 | 11.49 |
| 12/19/2024 | 11.76 | 11.83 | 11.39 | 11.53 | 1,016,072 | 11.53 |
| 12/18/2024 | 12.36 | 12.45 | 11.49 | 11.64 | 1,895,669 | 11.64 |
| 12/17/2024 | 12.45 | 12.56 | 12.17 | 12.17 | 2,011,270 | 12.17 |
| 12/16/2024 | 12.50 | 12.71 | 12.31 | 12.46 | 1,995,534 | 12.46 |
| 12/13/2024 | 12.53 | 12.72 | 12.24 | 12.68 | 1,894,064 | 12.68 |
| 12/12/2024 | 12.91 | 12.97 | 12.44 | 12.52 | 1,582,208 | 12.52 |
| 12/11/2024 | 12.92 | 13.10 | 12.78 | 13.00 | 1,913,047 | 13.00 |
| 12/10/2024 | 13.00 | 13.31 | 12.75 | 12.95 | 3,184,890 | 12.95 |
| 12/09/2024 | 12.92 | 13.32 | 12.80 | 12.96 | 3,682,448 | 12.96 |
| 12/06/2024 | 12.54 | 12.54 | 12.17 | 12.45 | 3,000,718 | 12.45 |
| 12/05/2024 | 12.51 | 13.09 | 12.25 | 12.28 | 4,459,587 | 12.28 |
| 12/04/2024 | 12.08 | 12.39 | 11.85 | 12.36 | 3,324,764 | 12.36 |
| 12/03/2024 | 11.63 | 12.24 | 11.10 | 12.10 | 4,602,977 | 12.10 |
| 12/02/2024 | 10.78 | 11.67 | 10.61 | 11.33 | 3,349,320 | 11.33 |
| 11/29/2024 | 10.24 | 10.29 | 9.89 | 10.00 | 2,490,414 | 10.00 |
| 11/27/2024 | 9.60 | 10.31 | 9.60 | 10.12 | 4,151,098 | 10.12 |
| 11/26/2024 | 9.25 | 9.75 | 9.03 | 9.55 | 6,496,900 | 9.55 |
| 11/25/2024 | 8.65 | 9.13 | 8.59 | 8.88 | 1,379,305 | 8.88 |
| 11/22/2024 | 8.36 | 8.66 | 8.34 | 8.54 | 1,338,630 | 8.54 |
| 11/21/2024 | 7.99 | 8.37 | 7.92 | 8.28 | 3,266,204 | 8.28 |
| 11/20/2024 | 7.81 | 8.00 | 7.79 | 7.96 | 1,172,105 | 7.96 |
| 11/19/2024 | 7.82 | 7.93 | 7.72 | 7.87 | 1,277,861 | 7.87 |
| 11/18/2024 | 8.12 | 8.20 | 7.99 | 7.99 | 1,138,380 | 7.99 |
| 11/15/2024 | 8.39 | 8.43 | 8.10 | 8.13 | 1,119,087 | 8.13 |
| 11/14/2024 | 8.61 | 8.66 | 8.29 | 8.34 | 1,173,333 | 8.34 |
| 11/13/2024 | 8.61 | 8.83 | 8.55 | 8.55 | 1,588,530 | 8.55 |
| 11/12/2024 | 8.53 | 8.76 | 8.47 | 8.58 | 4,884,214 | 8.58 |
| 11/11/2024 | 8.60 | 8.79 | 8.45 | 8.56 | 1,487,716 | 8.56 |
| 11/08/2024 | 8.69 | 8.79 | 8.43 | 8.50 | 1,804,830 | 8.50 |
| 11/07/2024 | 8.65 | 9.10 | 8.51 | 8.83 | 2,715,259 | 8.73 |
| 11/06/2024 | 8.43 | 8.83 | 8.37 | 8.60 | 2,998,955 | 8.50 |
| 11/05/2024 | 7.62 | 8.05 | 7.58 | 8.03 | 1,610,360 | 7.94 |
| 11/04/2024 | 7.87 | 8.00 | 7.68 | 7.72 | 1,893,773 | 7.63 |
| 11/01/2024 | 7.67 | 8.10 | 7.65 | 7.91 | 2,566,720 | 7.82 |