Dana Incorporated Common Stock (DAN)

Last Price34.27

Change-1.14 (-3.22%)

NYSE· Last Trade: Jun 1st, 11:07 AM EDT

Historical Prices For Dana Incorporated Common Stock (DAN)

Date Range:

2026-03-01 - 2026-06-01

Date	Open	High	Low	Close	Volume	Adjusted Close
5/29/2026	36.15	36.22	35.21	35.41	1,229,993	35.41
5/28/2026	35.78	36.22	35.27	36.17	1,294,890	36.17
5/27/2026	35.59	36.22	35.29	36.04	1,191,413	36.04
5/26/2026	34.72	35.25	34.56	35.19	771,326	35.19
5/22/2026	34.10	35.63	33.79	34.16	659,916	34.16
5/21/2026	33.37	33.98	32.80	33.86	838,540	33.86
5/20/2026	32.46	33.90	32.17	33.88	1,167,391	33.88
5/19/2026	32.66	32.71	31.55	32.15	1,601,347	32.15
5/18/2026	33.25	33.84	32.88	33.29	1,025,605	33.29
5/15/2026	34.03	34.33	33.08	33.10	715,164	33.10
5/14/2026	34.80	35.21	34.51	34.57	735,719	34.57
5/13/2026	33.78	34.59	33.63	34.29	833,818	34.29
5/12/2026	33.82	34.05	33.32	33.84	843,522	33.84
5/11/2026	34.68	34.77	33.80	33.86	1,079,725	33.86
5/08/2026	34.80	35.25	34.40	34.70	787,208	34.70
5/07/2026	35.78	36.27	34.55	34.56	937,501	34.44
5/06/2026	35.64	36.20	35.44	35.60	745,584	35.48
5/05/2026	35.01	35.49	34.61	34.63	862,566	34.51
5/04/2026	35.58	35.66	34.33	34.66	939,775	34.54
5/01/2026	36.19	36.36	35.17	35.87	1,170,809	35.75
4/30/2026	35.63	37.03	34.80	36.45	1,360,676	36.32
4/29/2026	37.65	37.74	35.28	35.82	1,629,364	35.70
4/28/2026	38.27	38.46	37.10	37.63	1,141,891	37.50
4/27/2026	39.00	39.56	38.20	38.48	1,002,500	38.35
4/24/2026	38.31	39.00	37.94	38.93	836,674	38.79
4/23/2026	38.25	38.75	37.64	38.38	799,824	38.25
4/22/2026	38.30	38.60	37.56	37.95	732,659	37.82
4/21/2026	37.79	38.48	37.64	37.89	1,003,521	37.76
4/20/2026	36.88	37.97	36.85	37.85	968,955	37.72
4/17/2026	36.47	37.84	35.83	37.06	1,054,719	36.93
4/16/2026	35.26	35.96	35.20	35.32	975,844	35.20
4/15/2026	36.35	36.41	34.66	35.37	750,609	35.25
4/14/2026	36.77	36.95	36.51	36.60	839,460	36.47
4/13/2026	36.26	36.70	35.80	36.69	717,739	36.56
4/10/2026	36.50	36.67	35.98	36.46	864,564	36.33
4/09/2026	35.28	36.48	35.12	36.13	1,061,504	36.00
4/08/2026	35.22	35.88	34.88	35.43	923,162	35.31
4/07/2026	33.48	33.58	32.93	33.35	1,003,341	33.23
4/06/2026	33.40	33.85	33.00	33.31	886,778	33.19
4/02/2026	33.54	33.92	32.88	33.40	887,427	33.28
4/01/2026	34.11	34.78	33.92	34.33	887,987	34.21
3/31/2026	32.38	33.72	32.30	33.65	1,036,412	33.53
3/30/2026	33.14	33.24	31.62	31.82	1,142,773	31.71
3/27/2026	33.11	33.50	32.38	32.55	1,133,459	32.44
3/26/2026	32.94	33.55	32.37	32.85	1,417,151	32.74
3/25/2026	34.15	34.25	33.27	33.66	1,618,328	33.54
3/24/2026	32.48	33.76	32.48	33.36	1,290,024	33.24
3/23/2026	31.25	33.21	31.25	32.68	1,274,678	32.57
3/20/2026	31.96	32.11	31.01	31.41	4,411,920	31.30
3/19/2026	31.68	32.30	31.05	31.88	1,516,766	31.77
3/18/2026	32.67	33.10	32.23	32.28	1,535,259	32.17
3/17/2026	32.32	32.97	31.96	32.79	1,251,071	32.68
3/16/2026	31.77	32.38	31.61	31.83	801,481	31.72
3/13/2026	31.99	32.32	30.99	31.38	1,394,068	31.27
3/12/2026	31.26	31.92	30.84	31.89	1,579,688	31.78
3/11/2026	32.00	32.70	31.73	31.99	1,006,707	31.88
3/10/2026	32.84	33.40	31.95	32.11	1,606,818	32.00
3/09/2026	31.65	32.84	30.59	32.82	1,819,405	32.71
3/06/2026	32.98	33.33	32.22	32.63	1,259,160	32.52
3/05/2026	33.71	34.47	33.43	33.92	1,576,204	33.80
3/04/2026	34.18	34.25	33.50	34.21	1,142,954	34.09
3/03/2026	33.33	34.35	32.14	33.67	1,410,159	33.55
3/02/2026	33.61	34.86	32.95	34.66	1,603,351	34.54