Dana Incorporated Common Stock のデータ

Dana Incorporated Common Stock の基本情報

名前 Dana Incorporated Common Stock
ティッカー DAN
国 United States
上場年 nan
セクター Capital Goods

Dana Incorporated Common Stock の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 22.79 22.34 22.62 22.63 764300.0 22.63
2021-02-12 22.51 21.97 22.21 22.33 881300.0 22.33
2021-02-11 23.45 22.01 23.08 22.51 1191800.0 22.51
2021-02-10 23.72 22.67 23.72 22.97 975800.0 22.97
2021-02-09 23.6 23.01 23.39 23.43 1663300.0 23.43
2021-02-08 23.57 22.17 22.26 23.53 1434900.0 23.53
2021-02-05 22.74 21.95 22.74 22.06 2193400.0 22.06
2021-02-04 21.8 21.32 21.5 21.7 2426500.0 21.7
2021-02-03 21.42 20.58 20.61 21.39 1146500.0 21.39
2021-02-02 20.79 20.03 20.25 20.65 1101000.0 20.65
2021-02-01 19.94 19.25 19.62 19.88 972000.0 19.88
2021-01-29 20.29 18.85 19.81 19.36 2475500.0 19.36
2021-01-28 20.47 19.58 19.72 19.93 1570500.0 19.93
2021-01-27 20.16 19.24 19.82 19.4 1610900.0 19.4
2021-01-26 21.18 20.48 21.04 20.54 920800.0 20.54
2021-01-25 21.5 20.16 21.31 20.88 1394100.0 20.88
2021-01-22 21.86 21.08 21.41 21.5 1179400.0 21.5
2021-01-21 21.77 21.33 21.56 21.5 1653700.0 21.5
2021-01-20 22.05 21.13 21.87 21.49 1111100.0 21.49
2021-01-19 21.41 20.49 20.93 21.4 1542300.0 21.4
2021-01-15 20.86 20.1 20.71 20.71 1994000.0 20.71
2021-01-14 21.9 21.04 21.78 21.1 1639900.0 21.1
2021-01-13 22.69 21.48 22.67 21.48 1740500.0 21.48
2021-01-12 22.67 21.56 21.8 22.65 1840000.0 22.65
2021-01-11 21.82 20.5 20.73 21.75 1459600.0 21.75
2021-01-08 22.53 21.42 22.47 21.79 1499300.0 21.79
2021-01-07 22.52 21.59 21.79 22.36 1598300.0 22.36
2021-01-06 22.06 20.66 20.72 21.45 1903200.0 21.45
2021-01-05 20.66 18.93 19.0 20.22 2616300.0 20.22
2021-01-04 19.81 18.75 19.75 19.08 1252600.0 19.08
2020-12-31 19.78 19.32 19.69 19.52 1093500.0 19.52
2020-12-30 19.45 18.91 18.91 19.4 731300.0 19.4
2020-12-29 19.45 18.6 19.39 18.91 932100.0 18.91
2020-12-28 20.03 19.3 19.85 19.3 1109100.0 19.3
2020-12-24 19.85 19.21 19.85 19.6 358700.0 19.6
2020-12-23 20.39 19.71 19.99 19.71 2492900.0 19.71
2020-12-22 19.87 19.33 19.48 19.7 1177200.0 19.7
2020-12-21 19.45 18.68 18.97 19.45 1344700.0 19.45
2020-12-18 20.33 19.3 20.17 19.51 2466500.0 19.51
2020-12-17 20.26 19.76 19.82 20.04 1255800.0 20.04
2020-12-16 20.28 19.72 20.04 20.09 1600200.0 20.09
2020-12-15 19.87 19.26 19.44 19.83 1607100.0 19.83
2020-12-14 19.7 18.91 19.53 19.05 839900.0 19.05
2020-12-11 19.39 18.9 19.09 19.1 1056100.0 19.1
2020-12-10 19.45 18.98 19.32 19.43 959600.0 19.43
2020-12-09 19.75 19.22 19.5 19.69 1261100.0 19.69
2020-12-08 19.53 18.92 19.02 19.2 1542400.0 19.2
2020-12-07 19.5 18.76 19.5 19.25 1285700.0 19.25
2020-12-04 19.55 18.58 18.64 19.55 1372400.0 19.55
2020-12-03 18.75 17.85 17.91 18.43 1474900.0 18.43
2020-12-02 17.99 17.16 17.44 17.85 1062600.0 17.85
2020-12-01 17.97 17.21 17.26 17.72 1560400.0 17.72
2020-11-30 17.6 16.74 17.5 16.84 768900.0 16.84
2020-11-27 17.8 17.29 17.67 17.6 334600.0 17.6
2020-11-25 18.01 17.18 18.0 17.79 940200.0 17.79
2020-11-24 18.37 17.57 17.7 18.29 1005100.0 18.29
2020-11-23 17.59 16.54 16.54 17.35 1177300.0 17.35
2020-11-20 16.46 16.07 16.4 16.27 869700.0 16.27
2020-11-19 16.95 16.32 16.6 16.51 1103500.0 16.51
2020-11-18 17.26 16.7 17.11 16.71 876900.0 16.71
2020-11-17 17.18 16.63 16.98 17.0 967100.0 17.0
2020-11-16 17.4 16.72 17.0 17.39 1591000.0 17.39
2020-11-13 16.47 15.89 15.95 16.45 967100.0 16.45
2020-11-12 16.11 15.54 15.82 15.73 1641000.0 15.73
2020-11-11 16.26 15.63 16.26 16.12 1157400.0 16.12
2020-11-10 16.32 15.69 15.87 16.18 1877800.0 16.18
2020-11-09 16.49 15.41 15.79 15.5 1529400.0 15.5
2020-11-06 15.39 14.54 15.14 14.59 963400.0 14.59
2020-11-05 15.2 14.35 14.35 14.97 1011600.0 14.97
2020-11-04 14.7 14.1 14.53 14.2 767100.0 14.2
2020-11-03 14.96 14.4 14.51 14.87 1185700.0 14.87
2020-11-02 14.46 13.89 14.23 14.11 1162600.0 14.11
2020-10-30 14.56 13.78 14.41 13.99 1158600.0 13.99
2020-10-29 14.89 14.18 14.5 14.5 1231300.0 14.5
2020-10-28 14.83 14.0 14.31 14.31 1626200.0 14.31
2020-10-27 15.39 14.65 15.19 14.65 1724600.0 14.65
2020-10-26 15.46 14.93 15.46 15.17 713900.0 15.17
2020-10-23 16.19 15.81 15.94 15.84 1023100.0 15.84
2020-10-22 15.79 15.32 15.53 15.76 818800.0 15.76
2020-10-21 15.44 14.86 14.9 15.2 688100.0 15.2
2020-10-20 15.45 14.91 14.99 14.95 681300.0 14.95
2020-10-19 15.21 14.76 15.01 14.76 503900.0 14.76
2020-10-16 15.2 14.76 14.87 14.96 731400.0 14.96
2020-10-15 14.73 14.27 14.34 14.72 1755300.0 14.72
2020-10-14 15.05 14.64 14.86 14.66 848200.0 14.66
2020-10-13 15.03 14.55 14.96 14.71 1462200.0 14.71
2020-10-12 15.18 14.81 15.15 14.95 667400.0 14.95
2020-10-09 15.48 15.05 15.14 15.08 963900.0 15.08
2020-10-08 16.22 14.97 15.67 15.03 1669700.0 15.03
2020-10-07 14.59 13.96 14.14 14.52 1249000.0 14.52
2020-10-06 14.71 13.77 14.44 13.78 1693600.0 13.78
2020-10-05 14.21 13.72 13.75 14.12 1243100.0 14.12
2020-10-02 13.65 12.63 12.69 13.49 1357800.0 13.49
2020-10-01 13.26 12.51 12.51 13.24 1762100.0 13.24
2020-09-30 12.7 12.2 12.46 12.32 1236300.0 12.32
2020-09-29 12.48 12.23 12.37 12.33 1112800.0 12.33
2020-09-28 12.55 11.95 11.96 12.38 1394500.0 12.38
2020-09-25 11.6 11.28 11.31 11.56 1299500.0 11.56
2020-09-24 11.65 11.2 11.5 11.49 879900.0 11.49
2020-09-23 12.21 11.58 11.95 11.59 1115500.0 11.59
2020-09-22 12.3 11.83 12.01 11.97 1159800.0 11.97
2020-09-21 12.76 11.83 12.63 11.88 1442500.0 11.88
2020-09-18 13.72 13.07 13.63 13.16 2693500.0 13.16
2020-09-17 13.7 13.21 13.52 13.48 1233600.0 13.48
2020-09-16 14.44 13.73 14.4 13.74 1916500.0 13.74
2020-09-15 15.0 14.29 14.86 14.34 1096400.0 14.34
2020-09-14 14.7 14.13 14.38 14.67 934700.0 14.67
2020-09-11 14.2 13.85 14.1 14.13 748100.0 14.13
2020-09-10 14.82 13.94 14.59 13.97 1694500.0 13.97
2020-09-09 14.43 13.96 14.29 14.38 1132200.0 14.38
2020-09-08 14.53 13.82 14.07 14.07 1280600.0 14.07
2020-09-04 14.55 13.9 14.51 14.31 1165100.0 14.31
2020-09-03 15.12 14.05 14.99 14.22 1282300.0 14.22
2020-09-02 15.14 14.34 14.47 15.09 1930300.0 15.09
2020-09-01 14.39 13.45 13.75 14.39 1412800.0 14.39
2020-08-31 14.17 13.71 14.17 13.95 1766500.0 13.95
2020-08-28 14.17 13.79 13.9 14.11 1189600.0 14.11
2020-08-27 14.01 13.64 13.96 13.88 929200.0 13.88
2020-08-26 13.91 13.65 13.76 13.84 762400.0 13.84
2020-08-25 14.3 13.71 14.2 13.92 999800.0 13.92
2020-08-24 14.15 13.62 13.81 14.09 1008700.0 14.09
2020-08-21 14.07 13.47 13.9 13.66 1321600.0 13.66
2020-08-20 14.23 13.46 13.71 14.17 1757200.0 14.17
2020-08-19 13.54 13.13 13.28 13.18 1212400.0 13.18
2020-08-18 14.06 13.32 14.01 13.36 926400.0 13.36
2020-08-17 14.24 13.83 13.92 13.84 1592900.0 13.84
2020-08-14 13.94 13.41 13.58 13.83 765100.0 13.83
2020-08-13 14.26 13.58 14.01 13.7 891700.0 13.7
2020-08-12 14.4 13.97 14.4 14.11 911500.0 14.11
2020-08-11 14.47 14.0 14.25 14.06 1678100.0 14.06
2020-08-10 13.86 12.88 12.88 13.84 1824100.0 13.84
2020-08-07 12.77 12.28 12.33 12.77 795400.0 12.77
2020-08-06 12.68 12.32 12.64 12.47 1081000.0 12.47
2020-08-05 12.85 12.3 12.51 12.84 1527700.0 12.84
2020-08-04 12.26 12.01 12.05 12.25 1253400.0 12.25
2020-08-03 12.07 11.47 11.49 12.04 2100900.0 12.04
2020-07-31 11.79 11.0 11.72 11.43 2293700.0 11.43
2020-07-30 12.45 11.11 12.45 11.89 2748900.0 11.89
2020-07-29 12.92 12.64 12.67 12.89 1057900.0 12.89
2020-07-28 12.91 12.6 12.71 12.65 1070800.0 12.65
2020-07-27 12.74 12.28 12.49 12.72 1427600.0 12.72
2020-07-24 12.69 12.38 12.53 12.53 913700.0 12.53
2020-07-23 12.89 12.43 12.76 12.68 1298100.0 12.68
2020-07-22 13.0 12.35 12.41 12.77 1237400.0 12.77
2020-07-21 12.74 12.44 12.65 12.58 1029600.0 12.58
2020-07-20 12.6 12.15 12.5 12.41 824600.0 12.41
2020-07-17 13.03 12.44 12.7 12.53 1316000.0 12.53
2020-07-16 12.83 12.41 12.83 12.67 1651200.0 12.67
2020-07-15 13.18 12.59 12.87 13.06 1541300.0 13.06
2020-07-14 12.38 11.76 11.97 12.38 1503400.0 12.38
2020-07-13 12.38 11.74 12.2 11.91 1420900.0 11.91
2020-07-10 11.96 11.04 11.28 11.95 1329800.0 11.95
2020-07-09 12.0 10.98 11.95 11.19 1786600.0 11.19
2020-07-08 11.62 11.18 11.24 11.56 1125600.0 11.56
2020-07-07 11.79 11.35 11.68 11.36 1298300.0 11.36
2020-07-06 12.23 11.57 12.16 11.9 1138900.0 11.9
2020-07-02 12.29 11.73 12.17 11.77 2374100.0 11.77
2020-07-01 12.63 11.72 12.26 11.77 1530700.0 11.77
2020-06-30 12.36 11.76 12.1 12.19 1142100.0 12.19
2020-06-29 12.25 11.15 11.36 12.25 2006200.0 12.25
2020-06-26 11.32 10.83 11.27 10.98 1648100.0 10.98
2020-06-25 11.44 10.75 10.9 11.42 908300.0 11.42
2020-06-24 11.92 10.89 11.83 11.05 1216400.0 11.05
2020-06-23 12.29 11.77 12.29 12.11 1319800.0 12.11
2020-06-22 12.06 11.48 11.87 11.93 1082900.0 11.93
2020-06-19 12.44 11.55 12.03 11.82 2650400.0 11.82
2020-06-18 12.09 11.6 11.71 11.69 1010400.0 11.69
2020-06-17 12.65 11.96 12.65 11.99 1309700.0 11.99
2020-06-16 13.44 12.48 13.06 12.62 1401900.0 12.62
2020-06-15 12.4 11.49 11.7 12.31 1408500.0 12.31
2020-06-12 12.8 11.8 12.78 12.41 1405000.0 12.41
2020-06-11 12.81 11.68 12.49 11.75 1883300.0 11.75
2020-06-10 15.09 13.63 15.0 13.69 2015900.0 13.69
2020-06-09 15.51 14.65 14.99 15.18 1462200.0 15.18
2020-06-08 15.93 15.38 15.57 15.72 1600000.0 15.72
2020-06-05 15.75 14.94 15.65 15.05 2720900.0 15.05
2020-06-04 14.41 13.96 14.28 14.29 2002200.0 14.29
2020-06-03 14.59 13.84 13.91 14.46 1630900.0 14.46
2020-06-02 13.5 13.07 13.34 13.45 1296800.0 13.45
2020-06-01 13.24 12.63 12.75 13.1 1534900.0 13.1
2020-05-29 12.94 12.35 12.69 12.64 2724200.0 12.64
2020-05-28 13.53 12.82 13.26 12.99 2360200.0 12.99
2020-05-27 13.15 12.43 12.76 13.1 2347600.0 13.1
2020-05-26 12.69 12.11 12.53 12.18 1712700.0 12.18
2020-05-22 11.8 11.4 11.75 11.67 1164900.0 11.67
2020-05-21 11.78 11.31 11.31 11.57 2061600.0 11.57
2020-05-20 11.49 11.21 11.27 11.39 1673300.0 11.39
2020-05-19 11.26 10.49 10.61 10.91 2239000.0 10.91
2020-05-18 10.95 10.33 10.51 10.76 2396200.0 10.76
2020-05-15 9.7 9.28 9.5 9.66 1362800.0 9.66
2020-05-14 9.7 8.55 8.79 9.62 2299300.0 9.62
2020-05-13 9.9 9.05 9.83 9.2 1631800.0 9.2
2020-05-12 10.88 10.01 10.81 10.01 1102000.0 10.01
2020-05-11 10.9 10.44 10.55 10.7 1954900.0 10.7
2020-05-08 10.99 10.4 10.59 10.88 2008300.0 10.88
2020-05-07 10.66 10.06 10.29 10.17 2518600.0 10.17
2020-05-06 10.76 9.93 10.58 10.03 1692300.0 10.03
2020-05-05 11.18 10.34 11.0 10.39 1928300.0 10.39
2020-05-04 10.74 10.18 10.31 10.59 2348100.0 10.59
2020-05-01 11.08 10.42 11.02 10.78 2766500.0 10.78
2020-04-30 11.81 10.04 11.48 11.5 4823900.0 11.5
2020-04-29 10.58 10.13 10.18 10.44 3085000.0 10.44
2020-04-28 10.29 9.67 10.15 9.79 1562600.0 9.79
2020-04-27 9.81 9.17 9.26 9.61 2349900.0 9.61
2020-04-24 9.28 8.66 8.94 9.18 2025600.0 9.18
2020-04-23 9.16 8.51 8.56 8.75 1562800.0 8.75
2020-04-22 8.63 8.14 8.38 8.47 1684000.0 8.47
2020-04-21 8.27 7.88 8.01 8.14 1585700.0 8.14
2020-04-20 8.81 8.26 8.67 8.33 1808300.0 8.33
2020-04-17 9.5 8.86 9.04 9.02 2228100.0 9.02
2020-04-16 8.8 8.2 8.7 8.4 1673400.0 8.4
2020-04-15 8.87 8.25 8.57 8.83 1295300.0 8.83
2020-04-14 9.76 9.04 9.49 9.19 1080400.0 9.19
2020-04-13 9.8 8.74 9.61 9.01 1201700.0 9.01
2020-04-09 10.02 9.2 9.32 9.5 1909400.0 9.5
2020-04-08 9.05 8.1 8.34 8.76 1651400.0 8.76
2020-04-07 8.91 7.88 8.39 8.05 2913400.0 8.05
2020-04-06 8.14 7.31 7.33 7.94 2170800.0 7.94
2020-04-03 7.51 6.5 7.47 6.86 1831200.0 6.86
2020-04-02 7.51 6.8 6.98 7.25 1816000.0 7.25
2020-04-01 7.52 6.92 7.34 7.09 1548800.0 7.09
2020-03-31 8.35 7.59 7.96 7.81 2507500.0 7.81
2020-03-30 8.1 7.61 8.0 7.92 2168500.0 7.92
2020-03-27 8.48 7.46 7.79 8.12 2112600.0 8.12
2020-03-26 8.42 7.69 7.84 8.32 2676900.0 8.32
2020-03-25 8.49 7.13 7.76 7.76 4361400.0 7.76
2020-03-24 7.98 6.62 6.79 7.41 2789300.0 7.41
2020-03-23 6.24 5.29 5.91 6.17 2469600.0 6.17
2020-03-20 6.68 5.6 5.9 5.9 4718500.0 5.9
2020-03-19 5.88 4.26 4.26 5.77 4092500.0 5.77
2020-03-18 5.34 4.22 5.18 4.32 4247400.0 4.32
2020-03-17 6.51 5.09 6.4 5.55 4896400.0 5.55
2020-03-16 8.0 6.11 8.0 6.32 3968300.0 6.32
2020-03-13 9.06 7.87 8.76 9.05 2988500.0 9.05
2020-03-12 9.16 8.2 8.73 8.23 2219500.0 8.23
2020-03-11 10.57 9.86 10.3 10.2 3091300.0 10.2
2020-03-10 11.08 10.16 10.84 10.72 1996600.0 10.72
2020-03-09 10.94 9.95 10.43 10.29 2778800.0 10.29
2020-03-06 12.36 11.25 11.85 11.61 2281200.0 11.61
2020-03-05 13.31 12.28 13.05 12.38 2825600.0 12.38
2020-03-04 13.82 13.01 13.79 13.64 2557500.0 13.64
2020-03-03 14.65 13.34 14.44 13.48 2127600.0 13.48
2020-03-02 14.42 13.58 14.41 14.4 2919000.0 14.4
2020-02-28 14.54 13.3 13.45 14.38 2286900.0 14.38
2020-02-27 14.71 13.8 14.26 14.04 1787400.0 14.04
2020-02-26 15.38 14.67 15.1 14.89 2321500.0 14.79
2020-02-25 16.0 14.83 15.98 14.86 1914200.0 14.76
2020-02-24 16.55 15.88 16.28 15.89 2523500.0 15.78
2020-02-21 17.57 17.14 17.55 17.32 900300.0 17.2
2020-02-20 17.92 17.15 17.27 17.77 1115800.0 17.65
2020-02-19 17.52 17.27 17.28 17.41 1559100.0 17.29
2020-02-18 17.54 17.07 17.33 17.26 1377500.0 17.14