Dana Incorporated ( DAN) - Price History
Monthly price history for DAN (Dana Incorporated)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $36.55 | $36.55 |
| May 2026 | $35.41 | $35.41 |
| April 2026 | $36.45 | $36.45 |
| March 2026 | $33.65 | $33.65 |
| February 2026 | $34.24 | $34.24 |
| January 2026 | $28.80 | $28.90 |
| December 2025 | $23.68 | $23.76 |
| November 2025 | $22.33 | $22.41 |
| October 2025 | $20.14 | $20.30 |
| September 2025 | $19.88 | $20.04 |
| August 2025 | $20 | $20.16 |
| July 2025 | $15.70 | $15.92 |
| June 2025 | $16.92 | $17.15 |
| May 2025 | $16.40 | $16.63 |
| April 2025 | $13.46 | $13.74 |
| March 2025 | $13.06 | $13.33 |
| February 2025 | $14.57 | $14.87 |
| January 2025 | $15.51 | $15.94 |
| December 2024 | $11.25 | $11.56 |
| November 2024 | $9.73 | $10 |
| October 2024 | $7.38 | $7.67 |
| September 2024 | $10.16 | $10.56 |
| August 2024 | $10.86 | $11.29 |
| July 2024 | $12.12 | $12.71 |
| June 2024 | $11.55 | $12.12 |
| May 2024 | $13.40 | $14.06 |
| April 2024 | $11.76 | $12.43 |
| March 2024 | $12.02 | $12.70 |
| February 2024 | $11.83 | $12.50 |
| January 2024 | $12.72 | $13.56 |
| December 2023 | $13.71 | $14.61 |
| November 2023 | $12.40 | $13.21 |
| October 2023 | $10.68 | $11.48 |
| September 2023 | $13.65 | $14.67 |
| August 2023 | $14.99 | $16.11 |
| July 2023 | $17.56 | $18.98 |
| June 2023 | $15.73 | $17 |
| May 2023 | $11.91 | $12.87 |
| April 2023 | $13.59 | $14.79 |
| March 2023 | $13.82 | $15.05 |
| February 2023 | $14.46 | $15.84 |
| January 2023 | $16.56 | $18.14 |
| December 2022 | $13.81 | $15.13 |
| November 2022 | $16.07 | $17.61 |
| October 2022 | $14.48 | $15.96 |
| September 2022 | $10.37 | $11.43 |
| August 2022 | $14.04 | $15.47 |
| July 2022 | $15.12 | $16.76 |
| June 2022 | $12.69 | $14.07 |
| May 2022 | $14.94 | $16.56 |
| April 2022 | $13.27 | $14.81 |
| March 2022 | $15.75 | $17.57 |
| February 2022 | $16.60 | $18.62 |
| January 2022 | $19.30 | $21.66 |
| December 2021 | $20.34 | $22.82 |
| November 2021 | $19.16 | $21.50 |
| October 2021 | $19.69 | $22.19 |
| September 2021 | $19.74 | $22.24 |
| August 2021 | $20.64 | $23.26 |
| July 2021 | $21.36 | $24.16 |
| June 2021 | $21 | $23.76 |
| May 2021 | $23.98 | $27.13 |
| April 2021 | $22.27 | $25.30 |
| March 2021 | $21.42 | $24.33 |
| February 2021 | $20.88 | $23.81 |
| January 2021 | $16.97 | $19.36 |
| December 2020 | $17.12 | $19.52 |
| November 2020 | $14.76 | $16.84 |
| October 2020 | $12.27 | $13.99 |
| September 2020 | $10.80 | $12.32 |
| August 2020 | $12.23 | $13.95 |
| July 2020 | $10.02 | $11.43 |
| June 2020 | $10.69 | $12.19 |
| May 2020 | $11.08 | $12.64 |
| April 2020 | $10.08 | $11.50 |
| March 2020 | $6.85 | $7.81 |
| February 2020 | $12.61 | $14.38 |
| January 2020 | $13.42 | $15.41 |
| December 2019 | $15.85 | $18.20 |
| November 2019 | $14.76 | $16.95 |
| October 2019 | $14.05 | $16.23 |
| September 2019 | $12.50 | $14.44 |
| August 2019 | $11.02 | $12.73 |
| July 2019 | $14.36 | $16.71 |
| June 2019 | $17.13 | $19.94 |
| May 2019 | $12.54 | $14.59 |
| April 2019 | $16.65 | $19.50 |
| March 2019 | $15.15 | $17.74 |
| February 2019 | $16.87 | $19.75 |
| January 2019 | $14.97 | $17.62 |
| December 2018 | $11.58 | $13.63 |
| November 2018 | $12.33 | $14.51 |
| October 2018 | $13.14 | $15.57 |
| September 2018 | $15.76 | $18.67 |
| August 2018 | $16.52 | $19.57 |
| July 2018 | $17.94 | $21.35 |
| June 2018 | $16.96 | $20.19 |
| May 2018 | $18.74 | $22.30 |
| April 2018 | $19.85 | $23.73 |
| March 2018 | $21.55 | $25.76 |
| February 2018 | $22.14 | $26.57 |
| January 2018 | $27.50 | $32.99 |
| December 2017 | $26.68 | $32.01 |
| November 2017 | $27.54 | $33.04 |
| October 2017 | $25.36 | $30.49 |
| September 2017 | $23.26 | $27.96 |
| August 2017 | $20.02 | $24.07 |
| July 2017 | $19.68 | $23.72 |
| June 2017 | $18.53 | $22.33 |
| May 2017 | $17.53 | $21.12 |
| April 2017 | $16.07 | $19.42 |
| March 2017 | $15.98 | $19.31 |
| February 2017 | $15.58 | $18.89 |
| January 2017 | $16.61 | $20.14 |
| December 2016 | $15.66 | $18.98 |
| November 2016 | $13.93 | $16.89 |
| October 2016 | $12.72 | $15.48 |
| September 2016 | $12.81 | $15.59 |
| August 2016 | $11.85 | $14.42 |
| July 2016 | $11.16 | $13.64 |
| June 2016 | $8.64 | $10.56 |
| May 2016 | $9.84 | $12.02 |
| April 2016 | $10.53 | $12.93 |
| March 2016 | $11.47 | $14.09 |
| February 2016 | $10.08 | $12.44 |
| January 2016 | $9.64 | $11.89 |
| December 2015 | $11.18 | $13.80 |
| November 2015 | $13.32 | $16.44 |
| October 2015 | $13.56 | $16.80 |
| September 2015 | $12.82 | $15.88 |
| August 2015 | $14.16 | $17.54 |
| July 2015 | $14.94 | $18.56 |
| June 2015 | $16.56 | $20.58 |
| May 2015 | $17.52 | $21.77 |
| April 2015 | $17.31 | $21.57 |
| March 2015 | $16.98 | $21.16 |
| February 2015 | $17.50 | $21.85 |
| January 2015 | $16.71 | $20.87 |
| December 2014 | $17.41 | $21.74 |
| November 2014 | $16.97 | $21.20 |
| October 2014 | $16.34 | $20.46 |
| September 2014 | $15.31 | $19.17 |
| August 2014 | $18.55 | $23.23 |
| July 2014 | $17.84 | $22.38 |
| June 2014 | $19.46 | $24.42 |
| May 2014 | $17.65 | $22.14 |
| April 2014 | $16.83 | $21.17 |
| March 2014 | $18.50 | $23.27 |
| February 2014 | $17.20 | $21.68 |
| January 2014 | $15.01 | $18.92 |
| December 2013 | $15.57 | $19.62 |
| November 2013 | $16.09 | $20.28 |
| October 2013 | $15.51 | $19.60 |
| September 2013 | $18.08 | $22.84 |
| August 2013 | $16.59 | $20.96 |
| July 2013 | $17.25 | $21.85 |
| June 2013 | $15.21 | $19.26 |
| May 2013 | $14.94 | $18.92 |
| April 2013 | $13.58 | $17.25 |
| March 2013 | $14.04 | $17.83 |
| February 2013 | $13.14 | $16.73 |
| January 2013 | $12.62 | $16.08 |
| December 2012 | $12.26 | $15.61 |
| November 2012 | $11.13 | $14.18 |
| October 2012 | $10.30 | $13.16 |
| September 2012 | $9.62 | $12.30 |
| August 2012 | $10.69 | $13.66 |
| July 2012 | $10.27 | $13.18 |
| June 2012 | $9.98 | $12.81 |
| May 2012 | $10.38 | $13.32 |
| April 2012 | $11.35 | $14.62 |
| March 2012 | $12.04 | $15.50 |
| February 2012 | $12.38 | $16 |
| January 2012 | $11.50 | $14.85 |
| December 2011 | $9.40 | $12.15 |
| November 2011 | $9.64 | $12.46 |
| October 2011 | $10.94 | $14.14 |
| September 2011 | $8.13 | $10.50 |
| August 2011 | $9.87 | $12.75 |
| July 2011 | $12.90 | $16.67 |
| June 2011 | $14.17 | $18.30 |
| May 2011 | $14.03 | $18.12 |
| April 2011 | $14.06 | $18.17 |
| March 2011 | $13.46 | $17.39 |
| February 2011 | $14.62 | $18.88 |
| January 2011 | $13.87 | $17.92 |
| December 2010 | $13.32 | $17.21 |
| November 2010 | $11.70 | $15.11 |
| October 2010 | $10.97 | $14.17 |
| September 2010 | $9.54 | $12.32 |
| August 2010 | $7.94 | $10.26 |
| July 2010 | $9.20 | $11.88 |
| June 2010 | $7.74 | $10 |
| May 2010 | $8.41 | $10.86 |
| April 2010 | $10.34 | $13.36 |
| March 2010 | $9.20 | $11.88 |
| February 2010 | $8.80 | $11.37 |
| January 2010 | $7.98 | $10.31 |
| December 2009 | $8.39 | $10.84 |
| November 2009 | $5.64 | $7.28 |
| October 2009 | $4.38 | $5.66 |
| September 2009 | $5.27 | $6.81 |
| August 2009 | $4.05 | $5.23 |
| July 2009 | $2.72 | $3.51 |
| June 2009 | $0.99 | $1.28 |
| May 2009 | $1.01 | $1.31 |
| April 2009 | $0.61 | $0.79 |
| March 2009 | $0.36 | $0.46 |
| February 2009 | $0.28 | $0.36 |
| January 2009 | $0.56 | $0.73 |
| December 2008 | $0.57 | $0.74 |
| November 2008 | $0.74 | $0.95 |
| October 2008 | $1.47 | $1.90 |
| September 2008 | $3.75 | $4.84 |
| August 2008 | $4.91 | $6.34 |
| July 2008 | $4.94 | $6.38 |
| June 2008 | $4.14 | $5.35 |
| May 2008 | $8.20 | $10.60 |
| April 2008 | $9.26 | $11.96 |
| March 2008 | $7.74 | $10 |
| February 2008 | $9.13 | $11.80 |
| January 2008 | $10.92 | $14 |
DAN
Price: $36.55
52 week price:
Dividend Yield: 1.24%
5-year range yield:
Forward Dividend Yield: 1.31%
Payout Ratio: -4000.00%
Payout Ratio Range:
Dividend Per Share: 0.48 USD
Earnings Per Share: -0.54 USD
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Auto Parts
Country: United States
Volume: 843600
Ebitda: 156.0 millionMarket Capitalization: 3.7 billion
Average Dividend Frequency: 4
Years Paying Dividends: 15
DGR5: 13.33%
DGR10: 11.43%