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
2018-09-21 20.45 20.50 20.18 20.38 114,272
2018-09-20 20.71 20.78 20.46 20.705 97,073
2018-09-19 20.05 20.27 19.88 20.01 79,475
2018-09-18 19.45 19.45 18.66 19.235 199,115
2018-09-17 19.65 19.75 19.445 19.445 50,362
2018-09-14 19.30 19.71 19.28 19.57 79,030
2018-09-13 19.22 19.32 19.10 19.105 58,968
2018-09-12 19.03 19.37 18.98 18.98 54,537
2018-09-11 18.95 19.05 18.695 18.95 51,433
2018-09-10 19.66 19.70 19.28 19.315 46,141
2018-09-07 19.28 19.36 19.07 19.285 83,982
2018-09-06 19.46 19.46 19.22 19.34 89,886
2018-09-05 18.93 19.39 18.80 19.265 89,969
2018-09-04 19.46 19.46 18.975 19.035 62,148
2018-08-31 19.60 19.82 19.43 19.56 43,330
2018-08-30 20.07 20.15 19.74 19.78 49,255
2018-08-29 20.47 20.47 20.15 20.34 45,320
2018-08-28 20.92 20.98 20.47 20.575 42,383
2018-08-27 20.05 20.875 20.05 20.875 96,931
2018-08-24 19.69 19.88 19.635 19.84 43,740
2018-08-23 19.90 19.90 19.60 19.605 93,245
2018-08-22 19.53 20.20 19.53 19.975 61,367
2018-08-21 20.15 20.29 20.15 20.255 50,212
2018-08-20 20.13 20.35 19.975 19.975 92,669
2018-08-17 19.48 19.97 19.44 19.96 52,422
2018-08-16 19.63 19.89 19.54 19.63 53,435
2018-08-15 19.56 19.56 19.09 19.42 75,288
2018-08-14 19.61 19.84 19.61 19.66 46,964
2018-08-13 19.88 19.88 19.34 19.49 47,494
2018-08-10 19.94 20.14 19.81 19.97 59,137

» More Dana Hldg Stock Price History

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