DANA HLDG Historical Stock Price

Below is the stock price history for Dana Hldg DAN. Data is recorded each day for the historical open, high, low, close and volume. The Dana Hldg stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Dana Hldg Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-17 30.72 31.58 30.54 31.16 93,813
2017-11-16 30.45 31.09 30.45 30.99 76,700
2017-11-15 30.44 30.58 30.23 30.31 73,134
2017-11-14 30.30 30.80 30.30 30.79 74,595
2017-11-13 30.56 30.86 30.47 30.64 79,731
2017-11-10 30.51 30.67 30.39 30.60 51,329
2017-11-09 30.7525 30.86 30.36 30.54 59,141
2017-11-08 30.67 31.20 30.62 31.15 78,325
2017-11-07 30.87 30.95 30.57 30.85 52,095
2017-11-06 31.57 31.57 30.85 30.875 62,189
2017-11-03 31.76 31.85 31.33 31.37 87,124
2017-11-02 30.85 31.38 30.85 31.35 102,437
2017-11-01 31.18 31.18 30.78 30.89 154,021
2017-10-31 29.91 30.595 29.90 30.48 78,139
2017-10-30 29.69 29.91 29.45 29.70 83,823
2017-10-27 29.64 30.50 29.32 30.16 170,177
2017-10-26 29.03 29.445 29.00 29.44 153,471
2017-10-25 29.25 29.25 28.35 28.745 71,255
2017-10-24 29.51 29.70 29.37 29.37 54,046
2017-10-23 29.30 29.33 29.02 29.05 32,262
2017-10-20 29.49 29.57 29.27 29.27 40,590
2017-10-19 28.95 29.22 28.71 29.22 78,335
2017-10-18 29.10 29.185 28.98 29.07 45,893
2017-10-17 28.97 29.30 28.84 28.98 71,101
2017-10-16 28.60 29.00 28.60 29.00 76,688
2017-10-13 28.55 28.79 28.36 28.36 47,819
2017-10-12 28.48 28.63 28.03 28.425 82,754
2017-10-11 28.31 28.48 28.25 28.46 31,141
2017-10-10 28.48 28.53 28.15 28.43 57,730
2017-10-09 28.63 28.63 28.26 28.325 19,010

» More Dana Hldg Stock Price History

To see other companies like Dana Hldg (DAN), view our stock market today for news, and other data.