Dana Incorporated ( DAN) - Price History
Monthly price history for DAN (Dana Incorporated)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $27.07 | $27.07 |
| June 2026 | $27.21 | $27.21 |
| May 2026 | $35.41 | $35.41 |
| April 2026 | $36.32 | $36.45 |
| March 2026 | $33.53 | $33.65 |
| February 2026 | $34.12 | $34.24 |
| January 2026 | $28.70 | $28.90 |
| December 2025 | $23.60 | $23.76 |
| November 2025 | $22.26 | $22.41 |
| October 2025 | $20.07 | $20.30 |
| September 2025 | $19.81 | $20.04 |
| August 2025 | $19.93 | $20.16 |
| July 2025 | $15.65 | $15.92 |
| June 2025 | $16.86 | $17.15 |
| May 2025 | $16.34 | $16.63 |
| April 2025 | $13.42 | $13.74 |
| March 2025 | $13.02 | $13.33 |
| February 2025 | $14.52 | $14.87 |
| January 2025 | $15.46 | $15.94 |
| December 2024 | $11.21 | $11.56 |
| November 2024 | $9.70 | $10 |
| October 2024 | $7.35 | $7.67 |
| September 2024 | $10.13 | $10.56 |
| August 2024 | $10.82 | $11.29 |
| July 2024 | $12.07 | $12.71 |
| June 2024 | $11.51 | $12.12 |
| May 2024 | $13.36 | $14.06 |
| April 2024 | $11.72 | $12.43 |
| March 2024 | $11.98 | $12.70 |
| February 2024 | $11.79 | $12.50 |
| January 2024 | $12.68 | $13.56 |
| December 2023 | $13.66 | $14.61 |
| November 2023 | $12.35 | $13.21 |
| October 2023 | $10.65 | $11.48 |
| September 2023 | $13.60 | $14.67 |
| August 2023 | $14.94 | $16.11 |
| July 2023 | $17.50 | $18.98 |
| June 2023 | $15.68 | $17 |
| May 2023 | $11.87 | $12.87 |
| April 2023 | $13.54 | $14.79 |
| March 2023 | $13.78 | $15.05 |
| February 2023 | $14.41 | $15.84 |
| January 2023 | $16.50 | $18.14 |
| December 2022 | $13.76 | $15.13 |
| November 2022 | $16.02 | $17.61 |
| October 2022 | $14.43 | $15.96 |
| September 2022 | $10.34 | $11.43 |
| August 2022 | $13.99 | $15.47 |
| July 2022 | $15.06 | $16.76 |
| June 2022 | $12.64 | $14.07 |
| May 2022 | $14.88 | $16.56 |
| April 2022 | $13.23 | $14.81 |
| March 2022 | $15.69 | $17.57 |
| February 2022 | $16.54 | $18.62 |
| January 2022 | $19.24 | $21.66 |
| December 2021 | $20.27 | $22.82 |
| November 2021 | $19.10 | $21.50 |
| October 2021 | $19.62 | $22.19 |
| September 2021 | $19.67 | $22.24 |
| August 2021 | $20.57 | $23.26 |
| July 2021 | $21.28 | $24.16 |
| June 2021 | $20.93 | $23.76 |
| May 2021 | $23.90 | $27.13 |
| April 2021 | $22.20 | $25.30 |
| March 2021 | $21.34 | $24.33 |
| February 2021 | $20.80 | $23.81 |
| January 2021 | $16.92 | $19.36 |
| December 2020 | $17.06 | $19.52 |
| November 2020 | $14.71 | $16.84 |
| October 2020 | $12.22 | $13.99 |
| September 2020 | $10.76 | $12.32 |
| August 2020 | $12.19 | $13.95 |
| July 2020 | $9.99 | $11.43 |
| June 2020 | $10.65 | $12.19 |
| May 2020 | $11.04 | $12.64 |
| April 2020 | $10.05 | $11.50 |
| March 2020 | $6.82 | $7.81 |
| February 2020 | $12.56 | $14.38 |
| January 2020 | $13.37 | $15.41 |
| December 2019 | $15.80 | $18.20 |
| November 2019 | $14.71 | $16.95 |
| October 2019 | $14 | $16.23 |
| September 2019 | $12.46 | $14.44 |
| August 2019 | $10.98 | $12.73 |
| July 2019 | $14.31 | $16.71 |
| June 2019 | $17.07 | $19.94 |
| May 2019 | $12.49 | $14.59 |
| April 2019 | $16.60 | $19.50 |
| March 2019 | $15.10 | $17.74 |
| February 2019 | $16.81 | $19.75 |
| January 2019 | $14.92 | $17.62 |
| December 2018 | $11.54 | $13.63 |
| November 2018 | $12.29 | $14.51 |
| October 2018 | $13.10 | $15.57 |
| September 2018 | $15.71 | $18.67 |
| August 2018 | $16.46 | $19.57 |
| July 2018 | $17.88 | $21.35 |
| June 2018 | $16.90 | $20.19 |
| May 2018 | $18.67 | $22.30 |
| April 2018 | $19.78 | $23.73 |
| March 2018 | $21.48 | $25.76 |
| February 2018 | $22.07 | $26.57 |
| January 2018 | $27.40 | $32.99 |
| December 2017 | $26.59 | $32.01 |
| November 2017 | $27.44 | $33.04 |
| October 2017 | $25.28 | $30.49 |
| September 2017 | $23.18 | $27.96 |
| August 2017 | $19.95 | $24.07 |
| July 2017 | $19.62 | $23.72 |
| June 2017 | $18.47 | $22.33 |
| May 2017 | $17.46 | $21.12 |
| April 2017 | $16.01 | $19.42 |
| March 2017 | $15.92 | $19.31 |
| February 2017 | $15.53 | $18.89 |
| January 2017 | $16.56 | $20.14 |
| December 2016 | $15.60 | $18.98 |
| November 2016 | $13.88 | $16.89 |
| October 2016 | $12.68 | $15.48 |
| September 2016 | $12.77 | $15.59 |
| August 2016 | $11.81 | $14.42 |
| July 2016 | $11.12 | $13.64 |
| June 2016 | $8.61 | $10.56 |
| May 2016 | $9.80 | $12.02 |
| April 2016 | $10.49 | $12.93 |
| March 2016 | $11.43 | $14.09 |
| February 2016 | $10.05 | $12.44 |
| January 2016 | $9.60 | $11.89 |
| December 2015 | $11.14 | $13.80 |
| November 2015 | $13.28 | $16.44 |
| October 2015 | $13.52 | $16.80 |
| September 2015 | $12.78 | $15.88 |
| August 2015 | $14.11 | $17.54 |
| July 2015 | $14.89 | $18.56 |
| June 2015 | $16.51 | $20.58 |
| May 2015 | $17.46 | $21.77 |
| April 2015 | $17.25 | $21.57 |
| March 2015 | $16.92 | $21.16 |
| February 2015 | $17.43 | $21.85 |
| January 2015 | $16.65 | $20.87 |
| December 2014 | $17.35 | $21.74 |
| November 2014 | $16.92 | $21.20 |
| October 2014 | $16.28 | $20.46 |
| September 2014 | $15.26 | $19.17 |
| August 2014 | $18.49 | $23.23 |
| July 2014 | $17.78 | $22.38 |
| June 2014 | $19.40 | $24.42 |
| May 2014 | $17.58 | $22.14 |
| April 2014 | $16.78 | $21.17 |
| March 2014 | $18.44 | $23.27 |
| February 2014 | $17.14 | $21.68 |
| January 2014 | $14.96 | $18.92 |
| December 2013 | $15.51 | $19.62 |
| November 2013 | $16.03 | $20.28 |
| October 2013 | $15.46 | $19.60 |
| September 2013 | $18.01 | $22.84 |
| August 2013 | $16.53 | $20.96 |
| July 2013 | $17.19 | $21.85 |
| June 2013 | $15.15 | $19.26 |
| May 2013 | $14.89 | $18.92 |
| April 2013 | $13.53 | $17.25 |
| March 2013 | $13.99 | $17.83 |
| February 2013 | $13.09 | $16.73 |
| January 2013 | $12.58 | $16.08 |
| December 2012 | $12.21 | $15.61 |
| November 2012 | $11.09 | $14.18 |
| October 2012 | $10.26 | $13.16 |
| September 2012 | $9.59 | $12.30 |
| August 2012 | $10.65 | $13.66 |
| July 2012 | $10.24 | $13.18 |
| June 2012 | $9.95 | $12.81 |
| May 2012 | $10.35 | $13.32 |
| April 2012 | $11.32 | $14.62 |
| March 2012 | $12 | $15.50 |
| February 2012 | $12.34 | $16 |
| January 2012 | $11.46 | $14.85 |
| December 2011 | $9.37 | $12.15 |
| November 2011 | $9.61 | $12.46 |
| October 2011 | $10.91 | $14.14 |
| September 2011 | $8.10 | $10.50 |
| August 2011 | $9.84 | $12.75 |
| July 2011 | $12.86 | $16.67 |
| June 2011 | $14.12 | $18.30 |
| May 2011 | $13.98 | $18.12 |
| April 2011 | $14.02 | $18.17 |
| March 2011 | $13.42 | $17.39 |
| February 2011 | $14.56 | $18.88 |
| January 2011 | $13.82 | $17.92 |
| December 2010 | $13.28 | $17.21 |
| November 2010 | $11.66 | $15.11 |
| October 2010 | $10.93 | $14.17 |
| September 2010 | $9.50 | $12.32 |
| August 2010 | $7.92 | $10.26 |
| July 2010 | $9.16 | $11.88 |
| June 2010 | $7.71 | $10 |
| May 2010 | $8.38 | $10.86 |
| April 2010 | $10.31 | $13.36 |
| March 2010 | $9.16 | $11.88 |
| February 2010 | $8.77 | $11.37 |
| January 2010 | $7.95 | $10.31 |
| December 2009 | $8.36 | $10.84 |
| November 2009 | $5.62 | $7.28 |
| October 2009 | $4.37 | $5.66 |
| September 2009 | $5.25 | $6.81 |
| August 2009 | $4.03 | $5.23 |
| July 2009 | $2.71 | $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 | $0.73 | $0.95 |
| October 2008 | $1.47 | $1.90 |
| September 2008 | $3.73 | $4.84 |
| August 2008 | $4.89 | $6.34 |
| July 2008 | $4.92 | $6.38 |
| June 2008 | $4.13 | $5.35 |
| May 2008 | $8.18 | $10.60 |
| April 2008 | $9.23 | $11.96 |
| March 2008 | $7.71 | $10 |
| February 2008 | $9.10 | $11.80 |
| January 2008 | $10.80 | $14 |
DAN
Price: $27.07
52 week price:
Dividend Yield: 1.77%
5-year range yield:
Forward Dividend Yield: 1.77%
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: 3.1 billion
Average Dividend Frequency: 4
Years Paying Dividends: 15
DGR5: 13.33%
DGR10: 11.43%