NYSE:DAN | Historical Stock Price | DANA Inc

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2008-01-02 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.22$0.65$1.94$5.76$17.15$51.042008-01-022026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$19.52$22.111,093,500——
2020-12-30$19.40$21.97731,300——
2020-12-29$18.91$21.42932,100——
2020-12-28$19.30$21.861,109,100——
2020-12-24$19.60$22.20358,700——
2020-12-23$19.71$22.322,492,900——
2020-12-22$19.70$22.311,177,200——
2020-12-21$19.45$22.031,344,700——
2020-12-18$19.51$22.102,466,500——
2020-12-17$20.04$22.701,255,800——
2020-12-16$20.09$22.761,600,200——
2020-12-15$19.83$22.461,607,100——
2020-12-14$19.05$21.58839,900——
2020-12-11$19.10$21.631,056,100——
2020-12-10$19.43$22.01959,600——
2020-12-09$19.69$22.301,261,100——
2020-12-08$19.20$21.751,542,400——
2020-12-07$19.25$21.801,285,700——
2020-12-04$19.55$22.141,372,400——
2020-12-03$18.43$20.881,474,900——
2020-12-02$17.85$20.221,062,600——
2020-12-01$17.72$20.071,560,400——
2020-11-30$16.84$19.07768,900——
2020-11-27$17.60$19.94334,600——
2020-11-25$17.79$20.15940,200——
2020-11-24$18.29$20.721,005,100——
2020-11-23$17.35$19.651,177,300——
2020-11-20$16.27$18.43869,700——
2020-11-19$16.51$18.701,103,500——
2020-11-18$16.71$18.93876,900——
2020-11-17$17.00$19.26967,100——
2020-11-16$17.39$19.701,591,000——
2020-11-13$16.45$18.63967,100——
2020-11-12$15.73$17.821,641,000——
2020-11-11$16.12$18.261,157,400——
2020-11-10$16.18$18.331,877,800——
2020-11-09$15.50$17.561,529,400——
2020-11-06$14.59$16.53963,400——
2020-11-05$14.97$16.961,011,600——
2020-11-04$14.20$16.08767,100——
2020-11-03$14.87$16.841,185,700——
2020-11-02$14.11$15.981,162,600——
2020-10-30$13.99$15.851,158,600——
2020-10-29$14.50$16.421,231,300——
2020-10-28$14.31$16.211,626,200——
2020-10-27$14.65$16.591,724,600——
2020-10-26$15.17$17.18713,900——
2020-10-23$15.84$17.941,023,100——
2020-10-22$15.76$17.85818,800——
2020-10-21$15.20$17.22688,100——
2020-10-20$14.95$16.93681,300——
2020-10-19$14.76$16.72503,900——
2020-10-16$14.96$16.94731,400——
2020-10-15$14.72$16.671,755,300——
2020-10-14$14.66$16.60848,200——
2020-10-13$14.71$16.661,462,200——
2020-10-12$14.95$16.93667,400——
2020-10-09$15.08$17.08963,900——
2020-10-08$15.03$17.021,669,700——
2020-10-07$14.52$16.451,249,000——
2020-10-06$13.78$15.611,693,600——
2020-10-05$14.12$15.991,243,100——
2020-10-02$13.49$15.281,357,800——
2020-10-01$13.24$15.001,762,100——
2020-09-30$12.32$13.951,236,300——
2020-09-29$12.33$13.971,112,800——
2020-09-28$12.38$14.021,394,500——
2020-09-25$11.56$13.091,299,500——
2020-09-24$11.49$13.01879,900——
2020-09-23$11.59$13.131,115,500——
2020-09-22$11.97$13.561,159,800——
2020-09-21$11.88$13.461,442,500——
2020-09-18$13.16$14.912,693,500——
2020-09-17$13.48$15.271,233,600——
2020-09-16$13.74$15.561,916,500——
2020-09-15$14.34$16.241,096,400——
2020-09-14$14.67$16.62934,700——
2020-09-11$14.13$16.00748,100——
2020-09-10$13.97$15.821,694,500——
2020-09-09$14.38$16.291,132,200——
2020-09-08$14.07$15.941,280,600——
2020-09-04$14.31$16.211,165,100——
2020-09-03$14.22$16.111,282,300——
2020-09-02$15.09$17.091,930,300——
2020-09-01$14.39$16.301,412,800——
2020-08-31$13.95$15.801,766,500——
2020-08-28$14.11$15.981,189,600——
2020-08-27$13.88$15.72929,200——
2020-08-26$13.84$15.68762,400——
2020-08-25$13.92$15.77999,800——
2020-08-24$14.09$15.961,008,700——
2020-08-21$13.66$15.471,321,600——
2020-08-20$14.17$16.051,757,200——
2020-08-19$13.18$14.931,212,400——
2020-08-18$13.36$15.13926,400——
2020-08-17$13.84$15.681,592,900——
2020-08-14$13.83$15.66765,100——
2020-08-13$13.70$15.52891,700——
2020-08-12$14.11$15.98911,500——
2020-08-11$14.06$15.931,678,100——
2020-08-10$13.84$15.681,824,100——
2020-08-07$12.77$14.46795,400——
2020-08-06$12.47$14.121,081,000——
2020-08-05$12.84$14.541,519,600——
2020-08-04$12.25$13.881,253,400——
2020-08-03$12.04$13.642,100,900——
2020-07-31$11.43$12.952,290,700——
2020-07-30$11.89$13.472,748,900——
2020-07-29$12.89$14.601,057,900——
2020-07-28$12.65$14.331,070,800——
2020-07-27$12.72$14.411,427,600——
2020-07-24$12.53$14.19913,700——
2020-07-23$12.68$14.361,298,100——
2020-07-22$12.77$14.461,237,400——
2020-07-21$12.58$14.251,029,600——
2020-07-20$12.41$14.06824,600——
2020-07-17$12.53$14.191,316,000——
2020-07-16$12.67$14.351,651,200——
2020-07-15$13.06$14.791,541,300——
2020-07-14$12.38$14.021,503,400——
2020-07-13$11.91$13.491,420,900——
2020-07-10$11.95$13.541,329,800——
2020-07-09$11.19$12.671,786,600——
2020-07-08$11.56$13.091,125,600——
2020-07-07$11.36$12.871,298,300——
2020-07-06$11.90$13.481,138,900——
2020-07-02$11.77$13.332,374,100——
2020-07-01$11.77$13.331,530,700——
2020-06-30$12.19$13.811,142,100——
2020-06-29$12.25$13.882,006,200——
2020-06-26$10.98$12.441,648,100——
2020-06-25$11.42$12.94908,300——
2020-06-24$11.05$12.521,216,400——
2020-06-23$12.11$13.721,319,800——
2020-06-22$11.93$13.511,082,900——
2020-06-19$11.82$13.392,650,400——
2020-06-18$11.69$13.241,010,400——
2020-06-17$11.99$13.581,309,700——
2020-06-16$12.62$14.291,401,900——
2020-06-15$12.31$13.941,408,500——
2020-06-12$12.41$14.061,405,000——
2020-06-11$11.75$13.311,883,300——
2020-06-10$13.69$15.512,015,900——
2020-06-09$15.18$17.191,462,200——
2020-06-08$15.72$17.811,600,000——
2020-06-05$15.05$17.052,720,900——
2020-06-04$14.29$16.192,002,200——
2020-06-03$14.46$16.381,630,900——
2020-06-02$13.45$15.231,296,800——
2020-06-01$13.10$14.841,534,900——
2020-05-29$12.64$14.322,724,200——
2020-05-28$12.99$14.712,360,200——
2020-05-27$13.10$14.842,347,600——
2020-05-26$12.18$13.801,712,700——
2020-05-22$11.67$13.221,164,900——
2020-05-21$11.57$13.112,061,600——
2020-05-20$11.39$12.901,673,300——
2020-05-19$10.91$12.362,239,000——
2020-05-18$10.76$12.192,396,200——
2020-05-15$9.66$10.941,362,800——
2020-05-14$9.62$10.902,299,300——
2020-05-13$9.20$10.421,631,800——
2020-05-12$10.01$11.341,102,000——
2020-05-11$10.70$12.121,954,900——
2020-05-08$10.88$12.322,008,300——
2020-05-07$10.17$11.522,518,600——
2020-05-06$10.03$11.361,692,300——
2020-05-05$10.39$11.771,928,300——
2020-05-04$10.59$12.002,348,100——
2020-05-01$10.78$12.212,766,500——
2020-04-30$11.50$13.034,823,900——
2020-04-29$10.44$11.833,085,000——
2020-04-28$9.79$11.091,562,600——
2020-04-27$9.61$10.882,349,900——
2020-04-24$9.18$10.402,025,600——
2020-04-23$8.75$9.911,562,800——
2020-04-22$8.47$9.591,684,000——
2020-04-21$8.14$9.221,585,700——
2020-04-20$8.33$9.441,808,300——
2020-04-17$9.02$10.222,228,100——
2020-04-16$8.40$9.511,673,400——
2020-04-15$8.83$10.001,295,300——
2020-04-14$9.19$10.411,080,400——
2020-04-13$9.01$10.211,201,700——
2020-04-09$9.50$10.761,909,400——
2020-04-08$8.76$9.921,651,400——
2020-04-07$8.05$9.122,913,400——
2020-04-06$7.94$8.992,170,800——
2020-04-03$6.86$7.771,831,200——
2020-04-02$7.25$8.211,816,000——
2020-04-01$7.09$8.031,548,800——
2020-03-31$7.81$8.852,507,500——
2020-03-30$7.92$8.972,168,500——
2020-03-27$8.12$9.202,112,600——
2020-03-26$8.32$9.422,676,900——
2020-03-25$7.76$8.794,361,400——
2020-03-24$7.41$8.392,789,300——
2020-03-23$6.17$6.992,469,600——
2020-03-20$5.90$6.684,718,500——
2020-03-19$5.77$6.544,092,500——
2020-03-18$4.32$4.894,247,400——
2020-03-17$5.55$6.294,896,400——
2020-03-16$6.32$7.163,968,300——
2020-03-13$9.05$10.252,988,500——
2020-03-12$8.23$9.322,219,500——
2020-03-11$10.20$11.553,091,300——
2020-03-10$10.72$12.141,996,600——
2020-03-09$10.29$11.662,778,800——
2020-03-06$11.61$13.152,281,200——
2020-03-05$12.38$14.022,825,600——
2020-03-04$13.64$15.452,557,500——
2020-03-03$13.48$15.272,127,600——
2020-03-02$14.40$16.312,919,000——
2020-02-28$14.38$16.292,286,900——
2020-02-27$14.04$15.901,787,400——
2020-02-26$14.89$16.752,321,500——
2020-02-25$14.86$16.721,914,200——
2020-02-24$15.89$17.882,523,500——
2020-02-21$17.32$19.49900,300——
2020-02-20$17.77$19.991,115,800——
2020-02-19$17.41$19.591,559,100——
2020-02-18$17.26$19.421,377,500——
2020-02-14$17.56$19.761,428,100——
2020-02-13$17.91$20.151,956,200——
2020-02-12$16.87$18.982,261,800——
2020-02-11$16.24$18.272,527,300——
2020-02-10$15.46$17.391,069,900——
2020-02-07$15.92$17.911,367,400——
2020-02-06$16.41$18.461,148,600——
2020-02-05$16.73$18.821,200,300——
2020-02-04$16.32$18.361,190,000——
2020-02-03$15.99$17.992,147,000——
2020-01-31$15.41$17.342,711,100——
2020-01-30$15.85$17.832,971,700——
2020-01-29$16.36$18.411,276,900——
2020-01-28$16.33$18.371,394,200——
2020-01-27$15.89$17.881,070,800——
2020-01-24$16.32$18.36834,500——
2020-01-23$16.90$19.011,075,300——
2020-01-22$16.75$18.841,279,600——
2020-01-21$16.71$18.801,557,300——
2020-01-17$16.90$19.011,128,000——
2020-01-16$16.83$18.931,151,000——
2020-01-15$16.28$18.321,145,900——
2020-01-14$16.33$18.371,298,400——
2020-01-13$16.48$18.541,093,400——
2020-01-10$16.55$18.621,082,800——
2020-01-09$17.03$19.16851,200——
2020-01-08$17.10$19.241,136,900——
2020-01-07$17.39$19.56979,300——
2020-01-06$17.32$19.491,299,300——
2020-01-03$17.54$19.731,500,700——
2020-01-02$18.53$20.85951,900——