Dana Holding Stock Price History (NYSE:DAN)

Add to My Stocks
$19.74 $0.1 (0.51%) DAN stock closing price Dec 09, 2016 (Closing)

The 10 year data of Dana Holding stock price history can be viewed and downloaded here. Historical stock prices are provided with the open, high, low, close, volume, and Dana Holding P/E ratio data for the stock. The Dana Holding stock price history chart shows that the stock price was at a high of 24.6 on 04 Jul, 2014 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0919.6019.8119.5119.74179339738.710.49
2016-12-0819.4619.7519.3419.64190785638.510.49
2016-12-0718.7519.6518.6819.45196891038.140.49
2016-12-0617.9618.6617.9418.66299659536.590.47
2016-12-0517.5118.0717.4018.06219448635.410.45
2016-12-0216.8317.3716.8317.24197531333.800.43
2016-12-0117.9517.9517.1117.23561435833.780.43
2016-11-3017.3817.3816.8816.89115185433.120.42
2016-11-2916.8016.9916.6216.91104179933.160.42
2016-11-2817.2417.4116.7816.92103823033.180.42
2016-11-2517.4117.5217.2217.3243369733.960.43
2016-11-240.000.000.0017.350N/AN/A
2016-11-2317.1917.3517.1017.35108495934.020.43
2016-11-2217.1017.2516.8917.23155009933.780.43
2016-11-2117.2617.5416.9117.00194552633.330.43
2016-11-1816.5717.0216.4017.01245958133.350.43
2016-11-1716.5316.5816.3816.56142159932.470.41
2016-11-1616.1516.4416.1516.44157158732.240.41
2016-11-1516.2816.4616.0216.32133745432.000.41
2016-11-1416.2516.7916.1216.29190557031.940.41
2016-11-1115.6616.1415.4116.11349562031.590.40
2016-11-1015.3116.0515.1315.71516115430.800.39
2016-11-0915.0915.8714.5315.79323579930.960.40
2016-11-0815.6415.6415.3015.39164504230.180.39
2016-11-0715.6215.8615.4715.78276811930.940.39
2016-11-0415.0215.4114.8615.09191404229.590.38
2016-11-0315.0115.1514.8915.04191350329.490.38
2016-11-0215.0715.3814.8914.92180809729.260.37
2016-11-0115.5815.6714.8315.19270232929.780.38
2016-10-3115.3515.5815.2815.48332439130.350.39
2016-10-2815.1315.4615.0715.33197209230.060.38
2016-10-2715.2315.2314.8515.21171080429.820.38
2016-10-2614.7315.2914.6815.15137918029.710.38
2016-10-2515.1515.2414.8114.84142366929.100.37
2016-10-2415.1915.2814.8615.23212955329.860.38
2016-10-2114.8815.0014.5414.95309856929.310.37
2016-10-2015.5015.5014.8915.10344816417.360.38
2016-10-1914.4014.7514.2614.65243983216.840.37
2016-10-1814.7814.7813.9314.29196377016.430.36
2016-10-1714.5814.7314.4614.46136092816.620.36
2016-10-1414.5914.8514.5814.65166999616.840.37
2016-10-1314.7614.7614.3814.43236752716.590.36
2016-10-1214.9215.2414.8515.02135169917.260.38
2016-10-1115.3115.3514.8114.88140062417.100.37
2016-10-1015.3615.5615.3015.40104383217.700.39
2016-10-0715.4115.4615.0415.19103204517.460.38
2016-10-0615.5215.5615.1815.47111567717.780.39
2016-10-0515.1515.7015.1515.57188010117.900.39
2016-10-0415.4515.5414.9015.04346500117.290.38
2016-10-0315.4915.6215.1915.42185218117.720.39
2016-09-3015.2915.7015.1815.59154720417.920.39
2016-09-2915.5115.5315.1015.16132946417.430.38
2016-09-2815.1315.4915.0215.47147766917.780.39
2016-09-2715.0015.1114.8315.0073993017.240.38
2016-09-2615.2215.2214.9915.09115069817.350.38
2016-09-2315.4315.5115.3415.34112197817.630.39
2016-09-2215.5115.6115.3215.50117890917.820.39
2016-09-2115.0615.2714.9615.22143329317.490.38
2016-09-2015.2815.2914.8914.92125201317.150.37
2016-09-1915.2215.3315.1115.21163263817.480.38
2016-09-1615.2415.3014.9415.04413531817.290.38
2016-09-1514.4014.9014.3514.86166798917.080.37
2016-09-1414.2714.5314.1714.41147898016.560.36
2016-09-1314.8014.9314.2514.32197256116.460.36
2016-09-1214.2115.1114.0915.08186467217.330.38
2016-09-0914.8614.9414.3814.38139334116.530.36
2016-09-0814.9915.1614.8815.05131355217.300.38
2016-09-0714.6815.0014.5714.97138471017.210.38
2016-09-0614.7714.7714.5514.71139725816.910.37
2016-09-050.000.000.0014.680N/AN/A
2016-09-0214.6514.7414.4314.68104428716.870.37
2016-09-0114.3914.6714.3114.48143157116.640.36
2016-08-3114.4914.7014.3214.42167987716.580.36
2016-08-3014.4314.6914.4014.5064597716.670.36
2016-08-2914.3114.5714.2614.4990559016.660.36
2016-08-2614.3214.5514.1814.31103516216.450.36
2016-08-2514.2214.2914.0314.24105614916.370.36
2016-08-2414.4314.5714.2914.3081795216.440.36
2016-08-2314.4114.5114.2614.46157183716.620.36
2016-08-2214.1114.3514.0314.29155146316.430.36
2016-08-1914.1014.3914.0214.22104511316.350.36
2016-08-1814.2614.5014.1114.18210784216.300.36
2016-08-1713.9414.2713.8214.26349992616.390.36
2016-08-1614.1414.2214.0014.04201949316.140.35
2016-08-1513.8814.1813.8614.16131380916.280.36
2016-08-1213.8613.9413.6313.83143704815.900.35
2016-08-1113.8314.0013.7513.92183330916.000.35
2016-08-1013.6813.8513.6613.77198740815.830.35
2016-08-0913.4913.6513.4713.62140433015.660.34
Get more Data

Dana Holding Stock Chart

View DAN PE ratio, PS ratio stocks charts and compare with peers.
DAN Chart
Note: Compare Dana Holding stock price history with the index and industry peers.

Dana Holding Historical Prices: Past 5 years

Max Stock Price 24.6 Jul 03,2014
Min Stock Price 10.09 Jul 05,2016
Avg Stock Price 17.45

Dana Holding Historical PE ratio: Past 5 years

Max PE Ratio 40.37 Feb 16,2012
Min PE Ratio 5.18 Jan 25,2016
Avg PE Ratio 14.02

Dana Holding Historical PS ratio: Past 5 years

Max PS Ratio 0.58 Feb 20,2015
Min PS Ratio 0.21 Jul 24,2012
Avg PS Ratio 0.39

DAN Industry Peers

Company Price Change (%)
Visteon (VC)83.90.31 (0.37%)
Drew Industries (DW)109.50.4 (0.37%)
Federal-mogul Holdings (FDML)10.010.12 (1.18%)
Lear (LEA)138.80.67 (0.49%)
Valeo (VLEEY)29.580.17 (0.57%)
American Axle & Manufacturing (AXL)18.010.11 (0.61%)
Modine Manufacturing (MOD)16.31.4 (9.4%)

Dana Holding historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Dana Holding stock analysis. The price and volume changes on a daily basis is provided in the Dana Holding stock price history. The daily volume changes indicate the investor interest in the stock.   DAN saw an opening price of 19.6, and a closing price of 19.74 on 09 Dec, 2016. Looking at Dana Holding stock market history data, the P/S ratio was at a low of 0.02 on 24 Jun, 2009. .