Skip to main content
DAN logo

Dana Incorporated

DANNYSEConsumer DiscretionaryAuto Parts

$27.05Today:- (-)1Y +42.22%

As of Oct 26, 2026 close

Market cap
$2.96B
P/E (TTM)
-
Forward P/E
-
Dividend yield
1.63%
52-week range
$18.96$39.56
Volume (live)
-
Avg. volume (3M)
1.42M

Dana Incorporated (DAN) Historical Stock Prices

Analyze Dana Incorporated (DAN) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Dana Incorporated (DAN) Interactive Price Chart

Interactive historical price chart showing Dana Incorporated stock price movements and trends across multiple time periods.

Loading chart...

DAN Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
DAN historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202627.2427.6226.9727.0527.051.51M
Oct 23, 202627.7127.7126.2226.8326.832.12M
Oct 22, 202628.6129.0028.0028.2328.231.79M
Oct 21, 202629.2529.5028.8329.0529.051.16M
Oct 20, 202628.3729.4028.3729.1929.191.59M
Oct 19, 202629.1029.1028.6728.7628.761.28M
Oct 16, 202628.7329.5028.6728.9728.971.18M
Oct 15, 202628.0328.5127.5528.4928.491.17M
Oct 14, 202628.1328.4327.7427.9827.981.17M
Oct 13, 202627.6028.7927.6028.4528.451.23M
Oct 12, 202629.0829.3527.9127.9327.932.05M
Oct 9, 202628.7929.5528.7929.3429.341.19M
Oct 8, 202627.4729.0427.4729.0229.021.48M
Oct 7, 202627.8028.0427.4728.0228.02888.77K
Oct 6, 202628.4328.5728.0428.4328.43768.99K
Oct 5, 202628.0128.4727.8428.1028.10905.76K
Oct 2, 202627.9128.2527.5027.8827.88981.80K
Oct 1, 202627.6827.8226.6527.6327.631.20M
Sep 30, 202627.1028.3827.1027.3127.311.45M
Sep 29, 202627.2227.4626.7027.3727.371.27M
Sep 28, 202627.1927.3526.3427.1227.121.36M
Sep 25, 202627.7927.7926.9627.1427.141.44M
Sep 24, 202629.5629.7627.1027.3527.352.11M
Sep 23, 202629.9330.2629.2629.7029.701.28M
Sep 22, 202630.3130.6129.9330.2130.211.17M
Sep 21, 202630.1930.4329.7829.9929.99990.44K
Sep 18, 202630.1730.6429.6029.8129.814.02M
Sep 17, 202630.8931.2630.4830.5030.501.21M
Sep 16, 202630.5430.5729.3929.9629.961.23M
Sep 15, 202630.2930.6330.0130.1530.151.31M
Sep 14, 202630.5530.5930.0330.3030.301.21M
Sep 11, 202631.2531.2730.9231.0831.081.10M
Sep 10, 202630.1130.7029.9030.6730.671.08M
Sep 9, 202631.3631.3630.3630.4530.451.13M
Sep 8, 202632.0632.2131.1131.2931.291.15M
Sep 4, 202631.4032.3031.4032.0432.041.48M
Sep 3, 202631.0131.8130.9931.5231.521.50M
Sep 2, 202629.6830.9629.4930.6730.671.55M
Sep 1, 202629.9229.9229.0629.3729.371.34M
Aug 31, 202630.3730.4929.9329.9829.981.23M
Aug 28, 202630.3830.7330.1630.3530.351.03M
Aug 27, 202629.9930.5029.7430.0630.061.43M
Aug 26, 202630.2330.3529.6530.0830.081.20M
Aug 25, 202630.4330.4329.8930.1630.161.23M
Aug 24, 202631.5331.5329.9530.1530.151.23M
Aug 21, 202630.4231.9330.4031.7231.721.07M
Aug 20, 202630.5230.8430.2730.7530.751.11M
Aug 19, 202630.7831.4630.7430.8230.821.35M
Aug 18, 202631.1131.3630.4330.7930.791.40M
Aug 17, 202630.1831.6030.1231.3531.351.71M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.