Dana Holding Stock Price History, DAN Historical Prices

Add to My Stocks
$27.26 $0.41 (1.53%) DAN stock closing price Sep 22, 2017 (Closing)

Dana Holding stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided with the open, high, low, close, volume, and Dana Holding P/E ratio data for the stock.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-2226.8627.4126.8027.268644225.790.62
2017-09-2126.7426.8826.6026.857197925.700.61
2017-09-2026.7826.9326.6526.739947995.680.61
2017-09-1926.5526.8526.4626.797764915.690.61
2017-09-1826.7926.9326.3626.5410979005.640.60
2017-09-1526.0526.5025.9426.4617926265.620.60
2017-09-1425.1626.0725.1626.0111480105.520.59
2017-09-1324.8625.2824.8125.2410580275.360.57
2017-09-1224.5324.9324.3824.928735915.290.57
2017-09-1124.4024.6324.3324.388280335.180.55
2017-09-0824.1124.3224.0024.238940625.140.55
2017-09-0724.2724.2824.0624.186530225.130.55
2017-09-0624.0624.3024.0024.219863365.140.55
2017-09-0524.3324.4723.8423.917545055.080.54
2017-09-0124.2124.4424.1124.3511536305.170.55
2017-08-3123.9024.2123.9024.079014385.110.55
2017-08-3023.0523.7623.0223.759874675.040.54
2017-08-2922.5523.1522.4423.0210739354.890.52
2017-08-2822.7622.8322.6622.7614167154.830.52
2017-08-2523.0023.0722.7222.758441574.830.52
2017-08-2422.9023.0122.7222.809551054.840.52
2017-08-2322.9123.2422.7722.7811785964.840.52
2017-08-2223.1123.2723.0423.1314229854.910.53
2017-08-2122.8323.0022.6822.978479124.880.52
2017-08-1822.6323.0122.5022.839152314.850.52
2017-08-1723.5123.7122.7822.7914769794.840.52
2017-08-1623.7624.1423.6523.6511138465.020.54
2017-08-1523.7323.7523.5323.627254795.020.54
2017-08-1423.7523.7923.5123.618467475.010.54
2017-08-1123.3123.8323.2823.4918081244.990.53
2017-08-1024.1424.2223.7123.7318413355.040.54
2017-08-0924.2624.4924.1224.309643715.160.55
2017-08-0824.3724.7024.3124.6212933885.230.56
2017-08-0724.2524.5024.1824.399805505.180.55
2017-08-0423.8324.2523.7924.259463175.150.55
2017-08-0323.5124.0923.5123.8318441755.060.54
2017-08-0223.6223.8323.3423.5015757324.990.53
2017-08-0123.9023.9023.1623.7220245035.160.56
2017-07-3125.0125.1023.4823.7237023065.160.56
2017-07-2823.2423.3422.9923.3028788845.070.55
2017-07-2723.5523.7823.3023.5014226025.110.56
2017-07-2623.5023.8723.4023.4617452485.100.56
2017-07-2523.4723.5523.2323.4621072155.100.56
2017-07-2423.4523.5023.2623.2911355975.060.55
2017-07-2123.5923.6823.1623.4524244505.100.56
2017-07-2023.9424.1023.6723.6813073605.150.56
2017-07-1923.5824.0223.5023.8616919505.190.57
2017-07-1823.7424.0723.5623.9616414725.210.57
2017-07-1723.7323.8623.5723.8111271165.180.57
2017-07-1423.5623.9023.5023.7218574855.160.56
2017-07-1322.8523.7722.7923.5524742075.120.56
2017-07-1223.4723.8823.4723.7118172245.150.56
2017-07-1123.3123.7123.2023.3422166405.070.56
2017-07-1022.7323.2722.6723.2015479365.040.55
2017-07-0722.4222.8122.2722.7316042294.940.54
2017-07-0622.4722.6022.2722.3616964194.860.53
2017-07-0522.6222.7522.4022.5916164054.910.54
2017-07-0322.5322.9822.5022.648889354.920.54
2017-06-3022.0122.5122.0122.3313355794.850.53
2017-06-2922.2622.3521.9022.3115744484.850.53
2017-06-2821.6522.2121.6522.1716494984.820.53
2017-06-2721.4021.6620.9321.4017309414.650.51
2017-06-2621.3121.6221.2521.5616331714.690.51
2017-06-2321.4121.4721.1421.1835320184.600.50
2017-06-2221.7221.8221.2121.4515278294.660.51
2017-06-2121.9822.1121.4821.8221527844.740.52
2017-06-2021.8422.0321.6621.6711118314.710.52
2017-06-1922.0522.1521.8022.0014928564.780.52
2017-06-1622.1822.1821.6621.9824685064.780.52
2017-06-1521.7922.3021.7622.2813494564.840.53
2017-06-1422.3622.4022.0922.1428648864.810.53
2017-06-1322.1322.3721.9022.3422838664.860.53
2017-06-1222.0122.3321.8622.1016263954.800.53
2017-06-0921.8622.1921.7522.0019400434.780.52
2017-06-0821.5321.9521.2821.8515661134.750.52
2017-06-0721.7521.8221.4821.7914505324.740.52
2017-06-0621.5521.7221.3521.6218667114.700.51
2017-06-0521.6621.9221.6021.8013254374.740.52
2017-06-0222.0622.2621.6621.6625811834.710.52
2017-06-0121.3122.1621.0222.0531193004.790.52
2017-05-3121.1021.1620.6821.1227254504.590.50
2017-05-3020.5621.1520.5621.0119683024.570.50
2017-05-290.000.000.0020.570N/AN/A
2017-05-2620.2520.6520.1320.5716725064.470.49
2017-05-2520.3220.4720.0620.3114529484.420.48
2017-05-2420.0320.3719.9420.2423298404.400.48
2017-05-2319.9520.0219.8319.9713910724.340.48
2017-05-2219.6919.8619.3819.8611813664.320.47
2017-05-1919.3719.7119.3219.5315000214.250.46
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 27.26 Sep 22,2017
Min Stock Price 10.09 Jul 05,2016
Avg Stock Price 18.55

Dana Holding Historical PE ratio: Past 5 years

Max PE Ratio 39.88 Jan 25,2017
Min PE Ratio 3.82 Apr 13,2017
Avg PE Ratio 13.02

Dana Holding Historical PS ratio: Past 5 years

Max PS Ratio 0.62 Sep 22,2017
Min PS Ratio 0.23 Sep 26,2012
Avg PS Ratio 0.43

DAN Industry Peers

Company Price Change (%)
Navistar International (NAV)41.330.34 (0.83%)
Visteon (VC)125.461.9 (1.54%)
Federal-mogul Holdings (FDML)9.980.01 (0.1%)
Lear (LEA)170.341.91 (1.13%)
Valeo (VLEEY)37.460.47 (1.27%)
American Axle & Manufacturing (AXL)16.520.32 (1.98%)
Modine Manufacturing (MOD)18.20.3 (1.68%)

We provide Dana Holding historical quotes along with PE ratio and PS ratio for doing Dana Holding fundamental analysis. Dana Holding stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. The daily volume changes indicate the investor interest in the stock.   DAN closed at 27.26 and traded with a volume of 864422 on the last trading day. .