Dana Stock Price History
NYSE: DANConsumer DiscretionaryAuto Parts:O.E.M.USD
29.34+0.32 (+1.10%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
After hours: 29.34 +0.07%
DAN price history at a glance
The price history for Dana (DAN) on this page begins on December 31, 2007, when the stock closed at $14.00; it most recently closed at $29.34 on October 5, 2026. The highest price in this record is $39.56, reached on April 27, 2026; the latest close is 25.8% below that peak. Across the 18 complete calendar years in the table, DAN finished higher in 11 and lower in 7. Its best year was 2009 (+1238.3%) and its worst was 2008 (-94.2%).
Over roughly 19 years the share price changed +109.6%, a 4.0% compound annual price return (excluding dividends). In the last 12 months alone, DAN has gained 59.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2007
- $39.56
- Date of high
- Apr 27, 2026
- Low since 2007
- $0.19
- Date of low
- Mar 2, 2009
- 52-week high
- $39.56
- 52-week low
- $17.89
- Last close
- $29.34
DAN returns
1 week
+5.24%
1 month
-3.65%
3 months
+7.35%
6 months
-19.53%
Year to date
+23.48%
1 year
+59.72%
3 years
+121.02%
5 years
+15.71%
DAN price return, excluding dividends.
DAN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 29.34 | +17.60% |
| 2025 | 24.95 | +119.63% |
| 2024 | 11.36 | -22.25% |
| 2023 | 14.61 | -3.44% |
| 2022 | 15.13 | -33.70% |
| 2021 | 22.82 | +16.91% |
| 2020 | 19.52 | +11.29% |
| 2019 | 17.54 | +18.27% |
| 2018 | 14.83 | -53.67% |
| 2017 | 32.01 | +68.65% |
| 2016 | 18.98 | +37.54% |
| 2015 | 13.80 | -36.29% |
| 2014 | 21.66 | +12.81% |
| 2013 | 19.20 | +18.15% |
| 2012 | 16.25 | +33.74% |
| 2011 | 12.15 | -29.40% |
| 2010 | 17.21 | +58.76% |
| 2009 | 10.84 | +1238.27% |
| 2008 | 0.81 | -94.21% |
| 2007* | 14.00 | 0.00% |
* Partial year: the record begins after the start of 2007; return measured from the first available close.
2026 return is year to date.
DAN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 28.79 | 29.55 | 28.84 | 29.34 | +1.10% | |
| 27.47 | 29.04 | 27.47 | 29.02 | +3.57% | |
| 27.80 | 28.04 | 27.47 | 28.02 | -1.44% | |
| 28.43 | 28.57 | 28.04 | 28.43 | +1.17% | |
| 28.01 | 28.47 | 27.84 | 28.10 | +0.79% | |
| 27.91 | 28.25 | 27.50 | 27.88 | +0.90% | |
| 27.68 | 27.82 | 26.65 | 27.63 | +1.17% | |
| 27.10 | 28.38 | 27.10 | 27.31 | -0.22% | |
| 27.22 | 27.46 | 26.71 | 27.37 | +0.92% | |
| 27.19 | 27.35 | 26.34 | 27.12 | -0.07% | |
| 27.79 | 27.79 | 26.96 | 27.14 | -0.77% | |
| 29.56 | 29.76 | 27.10 | 27.35 | -7.91% | |
| 29.93 | 30.26 | 29.26 | 29.70 | -1.69% | |
| 30.31 | 30.62 | 29.93 | 30.21 | +0.73% | |
| 30.19 | 30.43 | 29.78 | 29.99 | +0.60% | |
| 30.17 | 30.65 | 29.60 | 29.81 | -2.26% | |
| 30.89 | 31.26 | 30.48 | 30.50 | +1.80% | |
| 30.54 | 30.57 | 29.39 | 29.96 | -0.63% | |
| 30.29 | 30.63 | 30.01 | 30.15 | -0.50% | |
| 30.55 | 30.59 | 30.03 | 30.30 | -2.51% | |
| 31.25 | 31.27 | 30.92 | 31.08 | +1.34% | |
| 30.11 | 30.70 | 29.90 | 30.67 | +0.72% | |
| 31.36 | 31.36 | 30.36 | 30.45 | -2.68% | |
| 32.06 | 32.21 | 31.11 | 31.29 | -2.34% | |
| 31.40 | 32.30 | 31.40 | 32.04 | +1.65% | |
| 31.01 | 31.81 | 30.99 | 31.52 | +2.77% | |
| 29.68 | 30.96 | 29.49 | 30.67 | +4.43% | |
| 29.92 | 29.92 | 29.06 | 29.37 | -2.03% | |
| 30.37 | 30.49 | 29.94 | 29.98 | -1.22% | |
| 30.38 | 30.73 | 30.16 | 30.35 | +0.96% | |
| 29.99 | 30.50 | 29.74 | 30.06 | -0.07% | |
| 30.23 | 30.35 | 29.65 | 30.08 | -0.27% | |
| 30.43 | 30.43 | 29.89 | 30.16 | +0.03% | |
| 31.53 | 31.53 | 29.95 | 30.15 | -4.95% | |
| 30.42 | 31.93 | 30.40 | 31.72 | +3.15% | |
| 30.52 | 30.84 | 30.27 | 30.75 | -0.23% | |
| 30.78 | 31.47 | 30.74 | 30.82 | +0.10% | |
| 31.11 | 31.36 | 30.43 | 30.79 | -1.79% | |
| 30.18 | 31.60 | 30.12 | 31.35 | +3.29% | |
| 30.62 | 31.20 | 30.20 | 30.35 | +0.07% | |
| 29.79 | 30.52 | 29.51 | 30.33 | +2.12% | |
| 30.79 | 30.79 | 29.61 | 29.70 | -2.30% | |
| 29.99 | 30.80 | 29.91 | 30.40 | +1.88% | |
| 28.73 | 30.16 | 28.18 | 29.84 | +4.92% | |
| 27.73 | 28.95 | 27.59 | 28.44 | +4.10% | |
| 29.56 | 30.44 | 27.15 | 27.32 | -2.50% | |
| 27.21 | 28.71 | 27.21 | 28.02 | +1.63% | |
| 27.42 | 27.86 | 27.03 | 27.57 | -0.22% | |
| 26.71 | 27.75 | 26.71 | 27.63 | +2.60% | |
| 27.35 | 27.39 | 26.09 | 26.93 | -0.48% | |
| 27.54 | 27.55 | 26.41 | 27.06 | +0.93% | |
| 27.29 | 27.75 | 26.76 | 26.81 | -2.08% | |
| 27.11 | 27.62 | 26.75 | 27.38 | +0.51% | |
| 27.38 | 27.61 | 26.75 | 27.24 | +0.63% | |
| 27.89 | 27.95 | 26.94 | 27.07 | -2.03% | |
| 27.85 | 28.07 | 27.36 | 27.63 | -1.46% | |
| 27.42 | 28.12 | 27.41 | 28.04 | +2.22% | |
| 26.60 | 27.45 | 26.18 | 27.43 | +4.89% | |
| 26.85 | 26.85 | 25.95 | 26.15 | -1.54% | |
| 26.20 | 26.96 | 25.78 | 26.56 | -0.93% | |
| 27.52 | 27.84 | 26.75 | 26.81 | -3.28% | |
| 27.31 | 27.77 | 27.07 | 27.72 | +2.40% | |
| 27.77 | 27.97 | 26.94 | 27.07 | -0.62% | |
| 27.31 | 27.62 | 26.99 | 27.24 | -0.33% | |
| 26.42 | 27.47 | 26.38 | 27.33 | +3.56% | |
| 25.94 | 26.57 | 25.70 | 26.39 | +3.17% | |
| 25.05 | 25.62 | 24.64 | 25.58 | +0.59% | |
| 25.83 | 26.15 | 25.34 | 25.43 | -2.68% | |
| 25.15 | 26.16 | 25.15 | 26.13 | +4.90% | |
| 25.81 | 26.48 | 24.60 | 24.91 | -5.00% | |
| 26.77 | 26.82 | 26.11 | 26.22 | -3.64% | |
| 26.57 | 27.37 | 26.48 | 27.21 | +2.76% | |
| 27.67 | 27.81 | 26.42 | 26.48 | -5.87% | |
| 28.17 | 28.35 | 27.19 | 28.13 | -1.12% | |
| 28.84 | 29.31 | 28.08 | 28.45 | +0.60% | |
| 28.67 | 28.95 | 27.90 | 28.28 | -1.50% | |
| 29.01 | 29.27 | 28.60 | 28.71 | -3.75% | |
| 29.39 | 29.94 | 29.00 | 29.83 | +2.23% | |
| 28.89 | 29.21 | 27.87 | 29.18 | +2.71% | |
| 29.51 | 29.92 | 28.35 | 28.41 | -5.17% | |
| 29.83 | 30.38 | 29.29 | 29.96 | +1.63% | |
| 31.50 | 31.62 | 29.34 | 29.48 | -4.32% | |
| 29.66 | 31.03 | 28.34 | 30.81 | +2.32% | |
| 33.18 | 34.32 | 29.21 | 30.11 | -15.11% | |
| 36.60 | 36.71 | 35.46 | 35.47 | -2.95% | |
| 37.22 | 37.49 | 35.61 | 36.55 | -0.33% | |
| 35.75 | 36.81 | 35.75 | 36.67 | +3.68% | |
| 36.19 | 36.19 | 34.91 | 35.37 | -3.60% | |
| 36.25 | 36.85 | 35.60 | 36.69 | +0.38% | |
| 36.18 | 37.54 | 36.16 | 36.55 | -0.03% | |
| 34.93 | 36.98 | 34.51 | 36.56 | +5.66% | |
| 34.83 | 35.09 | 33.88 | 34.60 | -2.29% | |
| 36.15 | 36.22 | 35.21 | 35.41 | -2.10% | |
| 35.78 | 36.22 | 35.27 | 36.17 | +0.36% | |
| 35.59 | 36.22 | 35.29 | 36.04 | +2.42% | |
| 34.72 | 35.25 | 34.57 | 35.19 | +3.02% | |
| 34.10 | 35.63 | 33.79 | 34.16 | +0.89% | |
| 33.37 | 33.98 | 32.80 | 33.86 | -0.06% | |
| 32.46 | 33.90 | 32.17 | 33.88 | +5.38% | |
| 32.66 | 32.71 | 31.55 | 32.15 | -3.42% | |
| 33.25 | 33.84 | 32.88 | 33.29 | +0.57% | |
| 34.03 | 34.33 | 33.08 | 33.10 | -4.25% | |
| 34.80 | 35.21 | 34.51 | 34.57 | +0.82% | |
| 33.78 | 34.59 | 33.63 | 34.29 | +1.33% | |
| 33.82 | 34.05 | 33.32 | 33.84 | -0.06% | |
| 34.68 | 34.78 | 33.80 | 33.86 | -2.42% | |
| 34.80 | 35.25 | 34.40 | 34.70 | +0.41% | |
| 35.78 | 36.27 | 34.55 | 34.56 | -2.92% | |
| 35.64 | 36.20 | 35.44 | 35.60 | +2.80% | |
| 35.01 | 35.49 | 34.61 | 34.63 | -0.09% | |
| 35.58 | 35.66 | 34.33 | 34.66 | -3.37% | |
| 36.19 | 36.36 | 35.18 | 35.87 | -1.59% | |
| 35.63 | 37.03 | 34.80 | 36.45 | +1.76% | |
| 37.66 | 37.74 | 35.28 | 35.82 | -4.81% | |
| 38.27 | 38.46 | 37.10 | 37.63 | -2.21% | |
| 39.00 | 39.56 | 38.20 | 38.48 | -1.16% | |
| 38.31 | 39.00 | 37.94 | 38.93 | +1.43% | |
| 38.25 | 38.75 | 37.64 | 38.38 | +1.13% | |
| 38.30 | 38.60 | 37.56 | 37.95 | +0.16% | |
| 37.79 | 38.49 | 37.64 | 37.89 | +0.11% | |
| 36.88 | 37.97 | 36.85 | 37.85 | +2.13% | |
| 36.47 | 37.85 | 35.83 | 37.06 | +4.93% | |
| 35.26 | 35.96 | 35.20 | 35.32 | -0.14% | |
| 36.35 | 36.41 | 34.66 | 35.37 | -3.36% | |
| 36.77 | 36.95 | 36.51 | 36.60 | -0.25% | |
| 36.26 | 36.70 | 35.80 | 36.69 | +0.63% | |
| 36.50 | 36.67 | 35.98 | 36.46 | +0.91% | |
| 35.28 | 36.48 | 35.12 | 36.13 | +1.98% | |
| 35.22 | 35.88 | 34.88 | 35.43 | +6.24% | |
| 33.48 | 33.58 | 32.93 | 33.35 | +0.12% | |
| 33.40 | 33.85 | 33.00 | 33.31 | -0.27% | |
| 33.54 | 33.92 | 32.88 | 33.40 | -2.71% | |
| 34.11 | 34.78 | 33.92 | 34.33 | +2.02% | |
| 32.38 | 33.72 | 32.30 | 33.65 | +5.75% | |
| 33.14 | 33.24 | 31.62 | 31.82 | -2.24% | |
| 33.11 | 33.50 | 32.38 | 32.55 | -0.91% | |
| 32.94 | 33.55 | 32.37 | 32.85 | -2.41% | |
| 34.15 | 34.25 | 33.27 | 33.66 | +0.90% | |
| 32.48 | 33.76 | 32.48 | 33.36 | +2.08% | |
| 31.25 | 33.21 | 31.25 | 32.68 | +4.04% | |
| 31.96 | 32.11 | 31.01 | 31.41 | -1.47% | |
| 31.68 | 32.30 | 31.05 | 31.88 | -1.24% | |
| 32.67 | 33.11 | 32.23 | 32.28 | -1.56% | |
| 32.32 | 32.97 | 31.96 | 32.79 | +3.02% | |
| 31.77 | 32.38 | 31.61 | 31.83 | +1.43% | |
| 31.99 | 32.32 | 30.99 | 31.38 | -1.60% | |
| 31.26 | 31.92 | 30.84 | 31.89 | -0.31% | |
| 32.00 | 32.71 | 31.73 | 31.99 | -0.37% | |
| 32.84 | 33.40 | 31.95 | 32.11 | -2.16% | |
| 31.65 | 32.84 | 30.59 | 32.82 | +0.58% | |
| 32.98 | 33.33 | 32.22 | 32.63 | -3.80% | |
| 33.71 | 34.47 | 33.43 | 33.92 | -0.85% | |
| 34.18 | 34.25 | 33.50 | 34.21 | +1.60% | |
| 33.33 | 34.35 | 32.14 | 33.67 | -2.86% | |
| 33.61 | 34.86 | 32.95 | 34.66 | +1.23% | |
| 34.34 | 34.54 | 33.81 | 34.24 | -1.83% | |
| 35.92 | 36.28 | 34.69 | 34.88 | -2.52% | |
| 35.98 | 36.09 | 35.36 | 35.78 | +0.11% | |
| 35.02 | 35.81 | 35.00 | 35.74 | +2.58% | |
| 34.24 | 35.15 | 34.01 | 34.84 | +1.66% | |
| 34.12 | 34.28 | 33.17 | 34.27 | +0.38% | |
| 34.41 | 34.42 | 33.15 | 34.14 | -1.81% | |
| 33.58 | 35.71 | 33.50 | 34.77 | +5.78% | |
| 32.99 | 33.33 | 32.66 | 32.87 | -1.56% | |
| 33.16 | 34.04 | 32.74 | 33.39 | +0.69% | |
| 33.02 | 33.85 | 32.15 | 33.16 | -0.72% | |
| 33.03 | 34.05 | 32.62 | 33.40 | +4.15% | |
| 31.94 | 32.50 | 31.67 | 32.07 | -0.09% | |
| 31.69 | 32.46 | 31.19 | 32.10 | +1.29% | |
| 30.63 | 31.81 | 30.47 | 31.69 | +4.24% | |
| 30.14 | 30.97 | 29.70 | 30.40 | +0.30% | |
| 30.22 | 31.01 | 29.95 | 30.31 | +0.53% | |
| 29.54 | 30.49 | 29.36 | 30.15 | +2.27% | |
| 28.82 | 29.50 | 28.61 | 29.48 | +2.01% | |
| 28.43 | 29.01 | 28.30 | 28.90 | -0.34% | |
| 29.35 | 29.61 | 28.64 | 29.00 | -0.51% | |
| 30.01 | 30.01 | 28.33 | 29.15 | -2.54% | |
| 30.76 | 30.76 | 29.87 | 29.91 | -2.06% | |
| 31.07 | 31.12 | 30.18 | 30.54 | -1.52% | |
| 31.00 | 31.10 | 30.44 | 31.01 | +0.13% | |
| 30.88 | 31.73 | 30.51 | 30.97 | +2.52% | |
| 27.73 | 30.50 | 27.73 | 30.21 | +10.86% | |
| 27.09 | 27.43 | 26.59 | 27.25 | -1.02% | |
| 27.76 | 28.07 | 27.51 | 27.53 | -0.65% | |
| 27.42 | 28.24 | 27.23 | 27.71 | +2.40% | |
| 27.58 | 27.68 | 26.94 | 27.06 | -1.20% | |
| 27.27 | 27.76 | 27.01 | 27.39 | +0.33% | |
| 26.49 | 27.48 | 26.42 | 27.30 | +2.29% | |
| 26.66 | 26.85 | 26.07 | 26.69 | +0.04% | |
| 25.63 | 26.88 | 25.62 | 26.68 | +3.41% | |
| 25.94 | 26.00 | 25.42 | 25.80 | -0.31% | |
| 24.82 | 25.95 | 24.76 | 25.88 | +3.40% | |
| 24.90 | 25.35 | 24.78 | 25.03 | +0.32% | |
| 24.00 | 25.03 | 23.98 | 24.95 | +5.01% | |
| 24.08 | 24.08 | 23.76 | 23.76 | -1.41% | |
| 23.91 | 24.24 | 23.72 | 24.10 | +0.50% | |
| 23.64 | 24.00 | 23.64 | 23.98 | +0.38% | |
| 23.61 | 23.99 | 23.54 | 23.89 | +1.10% | |
| 23.47 | 23.74 | 23.21 | 23.63 | +0.60% | |
| 23.60 | 23.70 | 23.28 | 23.49 | -1.01% | |
| 23.92 | 24.07 | 23.65 | 23.73 | 0.00% | |
| 23.58 | 23.92 | 23.40 | 23.73 | +0.55% | |
| 23.07 | 23.75 | 23.00 | 23.60 | +3.42% | |
| 22.81 | 23.12 | 22.56 | 22.82 | -0.17% | |
| 22.66 | 22.98 | 22.39 | 22.86 | +1.33% | |
| 22.90 | 23.18 | 22.44 | 22.56 | -0.79% | |
| 23.21 | 23.25 | 22.61 | 22.74 | -1.73% | |
| 22.69 | 23.24 | 22.68 | 23.14 | +2.03% | |
| 21.77 | 22.91 | 21.58 | 22.68 | +4.81% | |
| 21.16 | 22.20 | 21.11 | 21.64 | +1.69% | |
| 21.10 | 21.46 | 21.00 | 21.28 | +1.33% | |
| 21.93 | 22.08 | 21.00 | 21.00 | -4.15% | |
| 22.51 | 22.56 | 21.66 | 21.91 | -2.67% | |
| 22.49 | 22.88 | 22.31 | 22.51 | +0.54% | |
| 22.68 | 22.79 | 22.18 | 22.39 | -0.40% | |
| 22.31 | 22.74 | 22.05 | 22.48 | +0.31% | |
| 22.33 | 22.69 | 22.21 | 22.41 | -0.31% | |
| 22.16 | 22.91 | 22.16 | 22.48 | +0.13% | |
| 22.04 | 22.66 | 21.92 | 22.45 | +2.46% | |
| 20.85 | 21.94 | 20.85 | 21.91 | +5.08% | |
| 19.63 | 20.86 | 19.62 | 20.85 | +7.09% | |
| 20.25 | 20.67 | 18.96 | 19.47 | -2.89% | |
| 20.02 | 20.60 | 19.87 | 20.05 | +0.25% | |
| 19.92 | 20.09 | 19.70 | 20.00 | -0.25% | |
| 20.69 | 20.84 | 19.87 | 20.05 | -3.65% | |
| 21.18 | 21.28 | 20.56 | 20.81 | -1.33% | |
| 21.69 | 21.88 | 21.01 | 21.09 | -3.03% | |
| 21.74 | 22.08 | 21.64 | 21.75 | +0.05% | |
| 21.46 | 21.81 | 21.34 | 21.74 | +1.64% | |
| 21.87 | 22.00 | 21.37 | 21.39 | -1.47% | |
| 21.26 | 21.73 | 20.89 | 21.71 | +1.26% | |
| 21.52 | 21.75 | 21.16 | 21.44 | -0.23% | |
| 20.59 | 21.54 | 20.52 | 21.49 | +4.63% | |
| 20.33 | 20.80 | 20.00 | 20.54 | -0.29% | |
| 20.51 | 20.88 | 20.32 | 20.60 | +1.48% | |
| 20.86 | 21.12 | 20.19 | 20.30 | -2.87% | |
| 21.14 | 21.68 | 20.85 | 20.90 | -3.06% | |
| 20.75 | 22.13 | 20.75 | 21.56 | +7.64% | |
| 19.75 | 20.21 | 19.46 | 20.03 | +1.21% | |
| 20.06 | 20.06 | 19.63 | 19.79 | -0.45% | |
| 19.85 | 20.14 | 19.34 | 19.88 | +0.15% | |
| 19.63 | 20.12 | 19.63 | 19.85 | +0.92% | |
| 19.80 | 20.00 | 19.41 | 19.67 | -0.91% | |
| 19.53 | 20.08 | 19.50 | 19.85 | +2.64% | |
| 19.11 | 19.41 | 19.06 | 19.34 | +2.38% | |
| 18.74 | 19.12 | 18.65 | 18.89 | -0.79% | |
| 18.97 | 19.04 | 18.61 | 19.04 | +0.74% | |
| 18.77 | 19.36 | 18.77 | 18.90 | +1.83% | |
| 17.95 | 18.68 | 17.89 | 18.56 | +1.53% | |
| 18.37 | 18.53 | 17.99 | 18.28 | +0.83% | |
| 18.65 | 18.96 | 18.02 | 18.13 | -1.31% | |
| 18.55 | 18.55 | 17.74 | 18.37 | -1.18% | |
| 18.75 | 18.96 | 18.56 | 18.59 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the DAN chart for longer ranges.