The highest closing price for Dana (DAN) last month was $16.58, on January 30. It was up 38.5% for the month. The latest price is $15.71.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2025 | $16.40 | $16.56 | $15.57 | $15.94 | 2,240,035 |
January 30 2025 | $16.68 | $16.87 | $16.40 | $16.58 | 1,537,106 |
January 29 2025 | $16.33 | $16.64 | $15.90 | $16.51 | 2,162,975 |
January 28 2025 | $15.80 | $16.21 | $15.44 | $16.15 | 1,877,840 |
January 27 2025 | $15.46 | $15.66 | $14.94 | $15.63 | 2,661,770 |
January 24 2025 | $15.30 | $16.11 | $15.13 | $15.20 | 5,889,193 |
January 23 2025 | $13.21 | $13.30 | $13.13 | $13.23 | 1,771,592 |
January 22 2025 | $13.53 | $13.64 | $13.26 | $13.32 | 1,375,624 |
January 21 2025 | $13.04 | $13.69 | $12.89 | $13.62 | 1,878,939 |
January 17 2025 | $13.12 | $13.20 | $12.90 | $12.92 | 1,693,061 |
January 16 2025 | $13.12 | $13.12 | $12.50 | $12.86 | 2,184,669 |
January 15 2025 | $12.12 | $12.20 | $11.94 | $12.07 | 1,122,442 |
January 14 2025 | $11.78 | $11.88 | $11.61 | $11.71 | 1,110,866 |
January 13 2025 | $11.38 | $11.50 | $11.26 | $11.49 | 1,526,921 |
January 10 2025 | $11.34 | $11.50 | $11.16 | $11.45 | 1,050,207 |
January 08 2025 | $11.57 | $11.64 | $11.29 | $11.50 | 1,255,377 |
January 07 2025 | $11.78 | $12.06 | $11.61 | $11.75 | 1,153,295 |
January 06 2025 | $11.62 | $11.99 | $11.60 | $11.63 | 1,237,983 |
January 03 2025 | $11.33 | $11.43 | $11.03 | $11.36 | 1,286,817 |
January 02 2025 | $11.51 | $11.66 | $11.23 | $11.27 | 1,039,655 |
Daily pricing data for Dana dates back to 2/1/2008, and may be incomplete.
