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
2018-01-12 34.38 35.00 34.38 34.90 27,603
2018-01-11 33.26 34.35 33.26 34.35 42,085
2018-01-10 33.87 33.87 33.10 33.20 48,321
2018-01-09 34.51 34.51 33.99 34.17 40,044
2018-01-08 34.59 34.59 34.12 34.20 35,615
2018-01-05 33.63 34.41 33.53 34.41 55,623
2018-01-04 32.37 33.32 32.37 33.32 50,915
2018-01-03 32.07 32.19 31.76 32.16 51,613
2018-01-02 32.06 32.34 31.86 31.86 67,611
2017-12-29 32.76 32.76 32.05 32.05 49,383
2017-12-28 32.27 32.71 32.22 32.71 23,500
2017-12-27 31.97 32.20 31.89 32.05 51,462
2017-12-26 32.22 32.35 32.01 32.06 30,020
2017-12-22 32.57 32.57 32.22 32.28 11,435
2017-12-21 32.77 32.83 32.65 32.66 58,620
2017-12-20 32.64 32.80 32.41 32.705 99,201
2017-12-19 32.32 32.55 32.25 32.35 46,810
2017-12-18 32.05 32.39 32.05 32.20 57,521
2017-12-15 31.36 31.99 31.34 31.61 39,249
2017-12-14 31.67 31.83 31.00 31.06 41,641
2017-12-13 31.91 32.23 31.655 31.655 43,551
2017-12-12 32.04 32.17 31.87 31.89 57,359
2017-12-11 32.02 32.02 31.66 31.79 41,327
2017-12-08 32.14 32.17 31.98 32.015 55,133
2017-12-07 31.78 32.04 31.73 31.86 39,739
2017-12-06 32.26 32.39 31.80 31.80 35,516
2017-12-05 32.11 32.49 32.11 32.28 53,761
2017-12-04 33.08 33.22 32.30 32.30 51,915
2017-12-01 32.97 33.13 31.56 32.62 53,063
2017-11-30 33.23 33.44 33.00 33.075 49,390

» More Dana Hldg Stock Price History

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