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
2018-12-12 14.12 14.12 13.71 13.71 124,656
2018-12-11 14.35 14.42 13.91 14.03 115,768
2018-12-10 13.51 13.78 13.16 13.705 102,319
2018-12-07 14.10 14.56 13.65 13.70 129,080
2018-12-06 13.94 14.40 13.84 14.29 137,975
2018-12-04 14.96 14.96 14.16 14.20 112,801
2018-12-03 15.04 15.14 14.78 14.945 108,854
2018-11-30 14.08 14.58 14.08 14.49 92,264
2018-11-29 14.92 14.92 14.22 14.305 78,260
2018-11-28 14.49 14.94 14.32 14.905 62,283
2018-11-27 14.91 14.91 14.37 14.45 107,572
2018-11-26 14.68 15.04 14.67 15.01 130,499
2018-11-23 14.37 14.70 14.37 14.55 38,261
2018-11-21 13.91 14.68 13.91 14.47 64,993
2018-11-20 14.44 14.62 13.76 13.85 154,587
2018-11-19 14.54 14.87 14.51 14.575 68,205
2018-11-16 14.64 14.97 14.55 14.68 98,065
2018-11-15 14.14 14.75 13.94 14.70 112,256
2018-11-14 14.10 14.55 14.10 14.52 98,479
2018-11-13 14.38 14.55 13.92 13.92 117,306
2018-11-12 14.17 14.54 14.10 14.20 96,836
2018-11-09 14.59 14.59 14.16 14.345 130,100
2018-11-08 15.11 15.46 14.84 14.85 142,696
2018-11-07 14.88 15.35 14.42 15.275 167,457
2018-11-06 15.13 15.35 14.73 14.905 166,426
2018-11-05 15.78 15.92 14.86 15.00 213,063
2018-11-02 15.45 15.70 15.16 15.62 211,076
2018-11-01 15.58 16.29 15.56 15.775 209,117
2018-10-31 15.95 15.95 15.40 15.555 249,806
2018-10-30 14.50 14.945 14.17 14.775 282,847

» More Dana Hldg Stock Price History

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