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
2018-06-20 21.88 21.88 21.53 21.67 72,359
2018-06-19 21.54 21.88 21.25 21.73 167,033
2018-06-18 21.75 21.87 21.55 21.87 50,102
2018-06-15 21.82 21.92 21.615 21.79 96,306
2018-06-14 21.91 22.06 21.75 21.99 78,796
2018-06-13 22.47 22.47 21.84 21.84 101,370
2018-06-12 22.87 22.91 22.47 22.49 63,201
2018-06-11 23.12 23.12 22.75 22.84 51,368
2018-06-08 23.34 23.34 22.96 23.00 50,035
2018-06-07 23.39 23.60 23.21 23.27 53,100
2018-06-06 23.04 23.38 22.93 23.345 45,756
2018-06-05 22.86 23.055 22.64 23.05 39,222
2018-06-04 22.78 22.84 22.65 22.78 33,531
2018-06-01 22.98 23.29 22.61 22.68 133,859
2018-05-31 22.70 22.70 22.09 22.29 90,575
2018-05-30 22.64 22.71 22.50 22.54 97,268
2018-05-29 23.01 23.03 22.37 22.53 69,275
2018-05-25 23.38 23.48 23.26 23.33 33,106
2018-05-24 23.59 23.59 23.25 23.39 35,739
2018-05-23 23.75 23.89 23.41 23.55 55,259
2018-05-22 24.475 24.475 23.915 23.915 35,437
2018-05-21 24.45 24.63 24.27 24.34 44,298
2018-05-18 24.13 24.28 23.96 24.215 102,369
2018-05-17 24.00 24.31 24.00 24.11 64,675
2018-05-16 23.76 24.21 23.67 24.04 53,316
2018-05-15 23.69 23.78 23.57 23.70 41,365
2018-05-14 23.85 23.89 23.66 23.66 38,917
2018-05-11 24.03 24.03 23.59 23.68 38,541
2018-05-10 23.93 24.15 23.69 23.99 52,701
2018-05-09 23.82 23.98 23.61 23.82 63,897

» More Dana Hldg Stock Price History

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