Dana Incorporated - Price History
Monthly price history for DAN (Dana Incorporated)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $12.39 | $12.39 |
| March 2024 | $12.70 | $12.70 |
| February 2024 | $12.50 | $12.50 |
| January 2024 | $13.45 | $13.56 |
| December 2023 | $14.49 | $14.61 |
| November 2023 | $13.10 | $13.21 |
| October 2023 | $11.29 | $11.48 |
| September 2023 | $14.43 | $14.67 |
| August 2023 | $15.84 | $16.11 |
| July 2023 | $18.56 | $18.98 |
| June 2023 | $16.62 | $17 |
| May 2023 | $12.59 | $12.87 |
| April 2023 | $14.36 | $14.79 |
| March 2023 | $14.61 | $15.05 |
| February 2023 | $15.28 | $15.84 |
| January 2023 | $17.50 | $18.14 |
| December 2022 | $14.60 | $15.13 |
| November 2022 | $16.99 | $17.61 |
| October 2022 | $15.31 | $15.96 |
| September 2022 | $10.96 | $11.43 |
| August 2022 | $14.84 | $15.47 |
| July 2022 | $15.98 | $16.76 |
| June 2022 | $13.41 | $14.07 |
| May 2022 | $15.78 | $16.56 |
| April 2022 | $14.03 | $14.81 |
| March 2022 | $16.64 | $17.57 |
| February 2022 | $17.54 | $18.62 |
| January 2022 | $20.40 | $21.66 |
| December 2021 | $21.50 | $22.82 |
| November 2021 | $20.25 | $21.50 |
| October 2021 | $20.81 | $22.19 |
| September 2021 | $20.86 | $22.24 |
| August 2021 | $21.82 | $23.26 |
| July 2021 | $22.57 | $24.16 |
| June 2021 | $22.20 | $23.76 |
| May 2021 | $25.34 | $27.13 |
| April 2021 | $23.54 | $25.30 |
| March 2021 | $22.64 | $24.33 |
| February 2021 | $22.06 | $23.81 |
| January 2021 | $17.94 | $19.36 |
| December 2020 | $18.09 | $19.52 |
| November 2020 | $15.60 | $16.84 |
| October 2020 | $12.96 | $13.99 |
| September 2020 | $11.42 | $12.32 |
| August 2020 | $12.93 | $13.95 |
| July 2020 | $10.59 | $11.43 |
| June 2020 | $11.30 | $12.19 |
| May 2020 | $11.71 | $12.64 |
| April 2020 | $10.66 | $11.50 |
| March 2020 | $7.24 | $7.81 |
| February 2020 | $13.32 | $14.38 |
| January 2020 | $14.18 | $15.41 |
| December 2019 | $16.75 | $18.20 |
| November 2019 | $15.60 | $16.95 |
| October 2019 | $14.85 | $16.23 |
| September 2019 | $13.21 | $14.44 |
| August 2019 | $11.65 | $12.73 |
| July 2019 | $15.17 | $16.71 |
| June 2019 | $18.11 | $19.94 |
| May 2019 | $13.25 | $14.59 |
| April 2019 | $17.60 | $19.50 |
| March 2019 | $16.01 | $17.74 |
| February 2019 | $17.83 | $19.75 |
| January 2019 | $15.82 | $17.62 |
| December 2018 | $12.24 | $13.63 |
| November 2018 | $13.03 | $14.51 |
| October 2018 | $13.89 | $15.57 |
| September 2018 | $16.66 | $18.67 |
| August 2018 | $17.46 | $19.57 |
| July 2018 | $18.96 | $21.35 |
| June 2018 | $17.93 | $20.19 |
| May 2018 | $19.80 | $22.30 |
| April 2018 | $20.98 | $23.73 |
| March 2018 | $22.78 | $25.76 |
| February 2018 | $23.40 | $26.57 |
| January 2018 | $29.06 | $32.99 |
| December 2017 | $28.20 | $32.01 |
| November 2017 | $29.10 | $33.04 |
| October 2017 | $26.81 | $30.49 |
| September 2017 | $24.58 | $27.96 |
| August 2017 | $21.16 | $24.07 |
| July 2017 | $20.80 | $23.72 |
| June 2017 | $19.58 | $22.33 |
| May 2017 | $18.52 | $21.12 |
| April 2017 | $16.98 | $19.42 |
| March 2017 | $16.89 | $19.31 |
| February 2017 | $16.47 | $18.89 |
| January 2017 | $17.56 | $20.14 |
| December 2016 | $16.55 | $18.98 |
| November 2016 | $14.72 | $16.89 |
| October 2016 | $13.44 | $15.48 |
| September 2016 | $13.54 | $15.59 |
| August 2016 | $12.52 | $14.42 |
| July 2016 | $11.80 | $13.64 |
| June 2016 | $9.13 | $10.56 |
| May 2016 | $10.40 | $12.02 |
| April 2016 | $11.13 | $12.93 |
| March 2016 | $12.13 | $14.09 |
| February 2016 | $10.66 | $12.44 |
| January 2016 | $10.18 | $11.89 |
| December 2015 | $11.82 | $13.80 |
| November 2015 | $14.08 | $16.44 |
| October 2015 | $14.34 | $16.80 |
| September 2015 | $13.55 | $15.88 |
| August 2015 | $14.97 | $17.54 |
| July 2015 | $15.79 | $18.56 |
| June 2015 | $17.51 | $20.58 |
| May 2015 | $18.52 | $21.77 |
| April 2015 | $18.30 | $21.57 |
| March 2015 | $17.95 | $21.16 |
| February 2015 | $18.49 | $21.85 |
| January 2015 | $17.66 | $20.87 |
| December 2014 | $18.40 | $21.74 |
| November 2014 | $17.94 | $21.20 |
| October 2014 | $17.27 | $20.46 |
| September 2014 | $16.18 | $19.17 |
| August 2014 | $19.61 | $23.23 |
| July 2014 | $18.85 | $22.38 |
| June 2014 | $20.57 | $24.42 |
| May 2014 | $18.65 | $22.14 |
| April 2014 | $17.79 | $21.17 |
| March 2014 | $19.56 | $23.27 |
| February 2014 | $18.18 | $21.68 |
| January 2014 | $15.86 | $18.92 |
| December 2013 | $16.45 | $19.62 |
| November 2013 | $17 | $20.28 |
| October 2013 | $16.39 | $19.60 |
| September 2013 | $19.10 | $22.84 |
| August 2013 | $17.53 | $20.96 |
| July 2013 | $18.23 | $21.85 |
| June 2013 | $16.07 | $19.26 |
| May 2013 | $15.79 | $18.92 |
| April 2013 | $14.35 | $17.25 |
| March 2013 | $14.84 | $17.83 |
| February 2013 | $13.88 | $16.73 |
| January 2013 | $13.34 | $16.08 |
| December 2012 | $12.95 | $15.61 |
| November 2012 | $11.77 | $14.18 |
| October 2012 | $10.88 | $13.16 |
| September 2012 | $10.17 | $12.30 |
| August 2012 | $11.30 | $13.66 |
| July 2012 | $10.86 | $13.18 |
| June 2012 | $10.55 | $12.81 |
| May 2012 | $10.97 | $13.32 |
| April 2012 | $12 | $14.62 |
| March 2012 | $12.72 | $15.50 |
| February 2012 | $13.09 | $16 |
| January 2012 | $12.15 | $14.85 |
| December 2011 | $9.94 | $12.15 |
| November 2011 | $10.19 | $12.46 |
| October 2011 | $11.57 | $14.14 |
| September 2011 | $8.59 | $10.50 |
| August 2011 | $10.43 | $12.75 |
| July 2011 | $13.64 | $16.67 |
| June 2011 | $14.97 | $18.30 |
| May 2011 | $14.82 | $18.12 |
| April 2011 | $14.86 | $18.17 |
| March 2011 | $14.23 | $17.39 |
| February 2011 | $15.45 | $18.88 |
| January 2011 | $14.66 | $17.92 |
| December 2010 | $14.08 | $17.21 |
| November 2010 | $12.36 | $15.11 |
| October 2010 | $11.59 | $14.17 |
| September 2010 | $10.08 | $12.32 |
| August 2010 | $8.39 | $10.26 |
| July 2010 | $9.72 | $11.88 |
| June 2010 | $8.18 | $10 |
| May 2010 | $8.88 | $10.86 |
| April 2010 | $10.93 | $13.36 |
| March 2010 | $9.72 | $11.88 |
| February 2010 | $9.30 | $11.37 |
| January 2010 | $8.44 | $10.31 |
| December 2009 | $8.87 | $10.84 |
| November 2009 | $5.96 | $7.28 |
| October 2009 | $4.63 | $5.66 |
| September 2009 | $5.57 | $6.81 |
| August 2009 | $4.28 | $5.23 |
| July 2009 | $2.87 | $3.51 |
| June 2009 | $1.05 | $1.28 |
| May 2009 | $1.07 | $1.31 |
| April 2009 | $0.65 | $0.79 |
| March 2009 | $0.38 | $0.46 |
| February 2009 | $0.29 | $0.36 |
| January 2009 | $0.60 | $0.73 |
| December 2008 | $0.60 | $0.74 |
| November 2008 | $0.78 | $0.95 |
| October 2008 | $1.55 | $1.90 |
| September 2008 | $3.96 | $4.84 |
| August 2008 | $5.19 | $6.34 |
| July 2008 | $5.22 | $6.38 |
| June 2008 | $4.38 | $5.35 |
| May 2008 | $8.67 | $10.60 |
| April 2008 | $9.78 | $11.96 |
| March 2008 | $8.18 | $10 |
| February 2008 | $9.65 | $11.80 |
| January 2008 | $11.65 | $14 |
DAN
Price: $12.15
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 3.29%
Payout Ratio: -55.56%
Payout Ratio Range:
Dividend Per Share: 0.40 USD
Earnings Per Share: 0.26 USD
P/E Ratio: -19.25
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Auto Parts
Volume: 843600
Ebitda: 156.0 millionMarket Capitalization: 1.8 billion
Average Dividend Frequency: 4
Years Paying Dividends: 13