Dana Holding Stock Price History, DAN Historical Prices

Add to My Stocks
$21.81 $0.19 (0.86%) DAN stock closing price Jun 15, 2018 (Closing)

The 10 year data of Dana Holding stock price history can be viewed and downloaded here. Daily open, high, low, and end of day closing price for the company, along with Dana Holding price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Dana Holding stock price history chart shows that the stock price was at a low of $10.09 on Jul 05, 2016 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-15 21.9 21.95 21.61 21.81 2,784,472 23.71 0.42
2018-06-14 21.91 22.07 21.71 22 1,646,774 23.91 0.42
2018-06-13 22.45 22.48 21.8 21.83 2,949,624 23.73 0.42
2018-06-12 22.84 22.93 22.44 22.45 1,154,068 24.4 0.43
2018-06-11 23.08 23.19 22.74 22.82 677,246 24.8 0.43
2018-06-08 23.21 23.47 22.95 23.06 934,309 25.07 0.44
2018-06-07 23.34 23.61 23.2 23.27 1,082,674 25.29 0.44
2018-06-06 23.15 23.38 22.88 23.38 750,746 25.41 0.45
2018-06-05 22.8 23.06 22.63 23.06 893,001 25.07 0.44
2018-06-04 22.66 22.88 22.64 22.81 654,343 24.79 0.43
2018-06-01 22.94 23.3 22.61 22.67 2,159,298 24.64 0.43
2018-05-31 22.65 22.79 22.03 22.3 1,923,074 24.24 0.42
2018-05-30 22.77 22.86 22.49 22.53 1,522,230 24.49 0.43
2018-05-29 23.06 23.14 22.36 22.55 1,121,660 24.51 0.43
2018-05-25 23.31 23.52 23.25 23.31 1,301,251 25.34 0.44
2018-05-24 23.47 23.62 23.23 23.42 1,069,410 25.46 0.45
2018-05-23 23.8 23.95 23.4 23.55 1,241,781 25.6 0.45
2018-05-22 24.56 24.72 23.91 23.95 1,795,496 26.03 0.46
2018-05-21 24.4 24.67 24.27 24.32 1,851,582 26.44 0.46
2018-05-18 24.2 24.29 23.96 24.19 1,367,747 26.29 0.46
2018-05-17 24.03 24.32 23.99 24.12 1,140,178 26.22 0.46
2018-05-16 23.75 24.23 23.64 24.06 927,270 26.15 0.46
2018-05-15 23.64 23.81 23.56 23.73 741,070 25.79 0.45
2018-05-14 23.73 23.94 23.64 23.68 1,374,891 25.74 0.45
2018-05-11 24.08 24.08 23.58 23.65 738,562 25.71 0.45
2018-05-10 23.94 24.19 23.67 23.99 930,105 26.08 0.46
2018-05-09 23.85 24.02 23.59 23.86 847,280 25.94 0.45
2018-05-08 23.85 23.98 23.6 23.75 1,076,029 25.82 0.45
2018-05-07 23.88 24.04 23.57 23.89 915,443 25.97 0.45
2018-05-04 23.57 23.98 23.42 23.83 975,438 25.9 0.45
2018-05-03 23.5 23.69 22.99 23.57 1,189,393 25.62 0.45
2018-05-02 23.62 24.12 23.52 23.63 1,316,204 25.69 0.45
2018-05-01 23.21 23.77 23.02 23.6 2,061,535 25.65 0.45
2018-04-30 26 26.15 23.58 23.73 2,400,057 33.9 0.48
2018-04-27 25.17 25.27 24.84 24.98 1,521,160 35.69 0.5
2018-04-26 25.29 25.38 24.91 25.26 754,064 36.09 0.51
2018-04-25 24.97 25.41 24.85 25.16 771,029 35.94 0.51
2018-04-24 25.74 25.76 24.77 25.09 1,331,864 35.84 0.51
2018-04-23 25.8 25.88 25.42 25.56 1,566,078 36.51 0.52
2018-04-20 25.65 25.84 25.4 25.7 998,167 36.71 0.52
2018-04-19 26.46 26.64 25.43 25.79 1,186,762 36.84 0.52
2018-04-18 26.84 26.94 26.55 26.6 1,944,603 38 0.54
2018-04-17 26.85 26.85 26.5 26.59 812,271 37.99 0.54
2018-04-16 26.05 26.64 25.84 26.51 1,002,889 37.87 0.53
2018-04-13 26.43 26.49 25.73 25.89 1,202,924 36.99 0.52
2018-04-12 26.25 26.47 26.13 26.21 1,409,729 37.44 0.53
2018-04-11 26.36 26.43 25.83 26.06 1,314,972 37.23 0.53
2018-04-10 26.77 27.13 26.5 26.53 2,133,823 37.9 0.54
2018-04-09 26.44 26.59 26.15 26.21 1,050,423 37.44 0.53
2018-04-06 26.6 26.92 25.87 26.14 1,305,068 37.34 0.53
2018-04-05 26.33 26.98 26.22 26.73 1,263,531 38.19 0.54
2018-04-04 25.41 26.32 25.3 26.22 1,226,806 37.46 0.53
2018-04-03 25.46 26.09 25.3 26.06 1,661,111 37.23 0.53
2018-04-02 25.62 25.7 24.69 24.99 1,476,147 35.7 0.5
2018-03-30 0 0 0 25.76 0 - -
2018-03-29 25.26 26.05 24.88 25.76 2,238,547 36.8 0.52
2018-03-28 25.13 25.4 24.62 24.99 1,851,330 35.7 0.5
2018-03-27 26.08 26.12 24.93 25.19 1,455,416 35.99 0.51
2018-03-26 25.61 26.06 25.36 26.01 2,366,216 37.16 0.52
2018-03-23 25.77 26.19 25.08 25.1 1,387,011 35.86 0.51
2018-03-22 26.78 27.03 25.75 25.76 1,387,004 36.8 0.52
2018-03-21 26.67 27.21 26.35 27.14 1,542,720 38.77 0.55
2018-03-20 26.55 26.68 26.19 26.26 1,320,610 37.51 0.53
2018-03-19 26.29 26.67 25.86 26.44 1,737,029 37.77 0.53
2018-03-16 26.1 26.51 25.76 26.41 3,440,269 37.73 0.53
2018-03-15 25.72 26.22 25.5 26.12 1,634,254 37.31 0.53
2018-03-14 26.4 26.57 25.58 25.62 2,022,477 36.6 0.52
2018-03-13 26.22 26.77 26.01 26.16 2,394,249 37.37 0.53
2018-03-12 27.05 27.24 26.14 26.14 2,392,412 37.34 0.53
2018-03-09 27.55 27.81 26.18 27.14 5,330,351 38.77 0.55
2018-03-08 26.3 26.49 25.84 26.2 1,274,227 37.43 0.53
2018-03-07 25.66 26.32 25.53 26.23 1,866,990 37.47 0.53
2018-03-06 26.44 26.58 25.49 25.9 2,524,332 37 0.52
2018-03-05 25.54 26.35 25.2 26.33 3,817,154 37.61 0.53
2018-03-02 26.17 26.17 25.47 25.75 2,243,009 36.79 0.52
2018-03-01 26.43 27.16 25.41 26.5 5,153,196 37.86 0.53
2018-02-28 27.26 27.48 26.55 26.57 2,346,219 37.96 0.54
2018-02-27 28.11 28.27 27.28 27.28 1,251,971 38.97 0.55
2018-02-26 28.1 28.15 27.42 28.11 3,037,741 40.16 0.57
2018-02-23 28.12 28.17 27.71 28.01 1,007,941 40.01 0.56
2018-02-22 27.99 28.17 27.68 27.89 1,694,436 39.84 0.56
2018-02-21 28.09 28.61 27.9 28 1,372,141 40 0.56
2018-02-20 27.73 28.44 27.59 28.03 2,126,646 40.04 0.57
2018-02-19 0 0 0 28.01 0 - -
2018-02-16 28.24 28.49 27.68 28.01 1,359,928 40.01 0.56
2018-02-15 28.97 29.03 27.99 28.41 1,549,308 40.59 0.57
2018-02-14 28.53 29.25 28.27 28.6 2,424,925 40.86 0.58
2018-02-13 29.09 30 28.54 28.93 2,838,965 6.05 0.62
2018-02-12 29.52 30.64 29.33 30.24 2,310,112 6.33 0.64
Get more Data

Dana Holding Stock History 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 Stock Price History: Past 5 years

Max Stock Price34.88Jan 12,2018
Min Stock Price10.09Jul 05,2016
Avg Stock Price20.39

Dana Holding Historical PE ratio: Past 5 years

Max PE Ratio40.86Feb 14,2018
Min PE Ratio3.82Apr 13,2017
Avg PE Ratio14.33

Dana Holding Historical PS ratio: Past 5 years

Max PS Ratio0.74Jan 12,2018
Min PS Ratio0.26Jul 05,2016
Avg PS Ratio0.47

DAN Industry Peers

Company Price Change (%)
Navistar International (NAV)42.833.66 (9.34%)
Visteon (VC)131.141.37 (1.03%)
American Axle & Manufacturing (AXL)17.120.09 (0.53%)
Modine Manufacturing (MOD)18.80.05 (0.27%)
Paccar (PCAR)640.24 (0.38%)
Meritor (MTOR)21.230.13 (0.61%)
Magna International (MGA)65.280.23 (0.35%)

Dana Holding share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Dana Holding stock analysis. The price movement is easily depicted in the Dana Holding stock price history chart. The daily volume changes indicate the investor interest in the stock. DAN stock saw a high of $21.95, and a low of $21.61 on last trading day. The average P/S ratio was 0.47 as can be seen from Dana Holding stock history.