Dana Holding Stock Price History, DAN Historical Prices

Add to My Stocks
$28.01 $0.4 (1.41%) DAN stock closing price Feb 16, 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
2018-02-16 28.24 28.49 27.68 28.01 1,359,928 5.86 0.6
2018-02-15 28.97 29.03 27.99 28.41 1,548,051 5.94 0.6
2018-02-14 28.53 29.25 28.27 28.6 2,424,925 5.98 0.61
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
2018-02-09 29.75 29.84 28.14 29.33 1,907,870 6.14 0.62
2018-02-08 30.64 30.64 29.25 29.25 1,694,165 6.12 0.62
2018-02-07 30.65 31.19 30.58 30.63 1,055,629 6.41 0.65
2018-02-06 28.99 31.02 28.57 30.68 2,495,694 6.42 0.65
2018-02-05 31.09 31.6 29.83 29.85 2,579,826 6.25 0.63
2018-02-02 33 33.07 31.39 31.45 1,202,846 6.58 0.67
2018-02-01 32.69 33.47 32.29 33.39 1,623,956 6.99 0.71
2018-01-31 33.54 33.54 32.73 32.99 1,118,991 6.9 0.7
2018-01-30 32.94 33.35 32.74 33.22 2,360,522 6.95 0.71
2018-01-29 33.48 33.85 33.22 33.22 1,889,476 6.95 0.71
2018-01-26 33.45 33.62 33.02 33.62 1,026,071 7.03 0.71
2018-01-25 33.9 34.06 33.04 33.22 966,555 6.95 0.71
2018-01-24 33.59 33.9 33.19 33.72 1,132,576 7.05 0.72
2018-01-23 33.27 33.3 32.79 33.28 888,980 6.96 0.71
2018-01-22 33.68 33.68 32.96 33.36 862,164 6.98 0.71
2018-01-19 33.68 33.74 33.07 33.51 1,512,075 7.01 0.71
2018-01-18 34.14 34.46 33.31 33.68 1,045,879 7.05 0.72
2018-01-17 34.01 34.86 33.76 34.55 1,083,050 7.23 0.73
2018-01-16 35 35.27 33.76 33.93 2,547,590 7.1 0.72
2018-01-12 34.34 35 34.29 34.88 649,217 7.3 0.74
2018-01-11 33.28 34.37 33.18 34.26 1,157,949 7.17 0.73
2018-01-10 34.04 34.04 33.09 33.25 1,504,329 6.96 0.71
2018-01-09 34.3 34.58 33.96 34.15 1,350,654 7.14 0.73
2018-01-08 34.6 34.77 34.1 34.18 1,058,139 7.15 0.73
2018-01-05 33.54 34.43 33.51 34.36 1,399,129 7.19 0.73
2018-01-04 32.34 33.33 32.3 33.3 2,139,942 6.97 0.71
2018-01-03 31.93 32.19 31.73 32.16 2,101,738 6.73 0.68
2018-01-02 32.1 32.36 31.78 31.85 1,996,074 6.66 0.68
2017-12-29 32.76 32.82 31.99 32.01 906,620 6.7 0.68
2017-12-28 32.18 32.74 32.15 32.71 541,523 6.84 0.7
2017-12-27 32.05 32.23 31.85 32.05 758,108 6.71 0.68
2017-12-26 32.2 32.38 31.99 32.07 681,980 6.71 0.68
2017-12-22 32.69 32.76 32.22 32.31 340,750 6.76 0.69
2017-12-21 32.79 32.9 32.62 32.69 620,582 6.84 0.7
2017-12-20 32.69 32.83 32.41 32.68 1,326,087 6.84 0.69
2017-12-19 32.39 32.56 32.23 32.39 752,054 6.78 0.69
2017-12-18 32.09 32.45 31.9 32.21 1,221,695 6.74 0.68
2017-12-15 31.24 32 31.23 31.68 3,210,593 6.63 0.67
2017-12-14 31.71 31.84 30.97 31.06 846,612 6.5 0.66
2017-12-13 32.16 32.26 31.6 31.64 1,120,477 6.62 0.67
2017-12-12 32.02 32.26 31.86 31.89 1,284,033 6.67 0.68
2017-12-11 32.02 32.05 31.63 31.84 1,496,428 6.66 0.68
2017-12-08 32.09 32.22 31.96 32.02 749,538 6.7 0.68
2017-12-07 31.8 32.08 31.71 31.87 1,075,893 6.67 0.68
2017-12-06 32.13 32.51 31.78 31.8 700,854 6.65 0.68
2017-12-05 32.21 32.54 31.92 32.22 1,516,069 6.74 0.69
2017-12-04 33.24 33.34 32.27 32.28 1,223,358 6.75 0.69
2017-12-01 33.09 33.21 31.49 32.67 1,114,012 6.84 0.69
2017-11-30 33.25 33.45 32.82 33.04 1,186,577 6.91 0.7
2017-11-29 32.8 33.12 32.66 32.89 1,194,791 6.88 0.7
2017-11-28 32.2 32.83 32.16 32.81 1,454,568 6.86 0.7
2017-11-27 31.72 32.27 31.65 32.1 2,095,153 6.72 0.68
2017-11-24 31.93 32.04 31.64 31.68 277,022 6.63 0.67
2017-11-23 0 0 0 31.82 0 - -
2017-11-22 31.93 32.06 31.6 31.82 817,002 6.66 0.68
2017-11-21 31.82 32.14 31.69 31.87 936,854 6.67 0.68
2017-11-20 31.17 31.8 31.11 31.69 904,484 6.63 0.67
2017-11-17 30.61 31.59 30.35 31.18 1,377,577 6.52 0.66
2017-11-16 30.47 31.11 30.43 31 947,284 6.49 0.66
2017-11-15 30.41 30.69 30.15 30.32 1,517,422 6.34 0.64
2017-11-14 30.36 30.81 30.1 30.79 1,624,581 6.44 0.65
2017-11-13 30.67 30.86 30.47 30.65 1,506,649 6.41 0.65
2017-11-10 30.47 30.74 30.34 30.57 1,504,647 6.4 0.65
2017-11-09 30.74 30.9 30.33 30.58 1,056,512 6.4 0.65
2017-11-08 30.65 31.24 30.52 31.19 1,201,550 6.53 0.66
2017-11-07 30.84 31.02 30.56 30.83 1,330,051 6.45 0.66
2017-11-06 31.37 31.59 30.83 30.88 1,202,061 6.46 0.66
2017-11-03 31.37 31.91 31.33 31.34 1,971,136 6.56 0.67
2017-11-02 30.78 31.41 30.61 31.37 1,607,076 6.56 0.67
2017-11-01 30.94 31.29 30.58 30.88 2,055,242 6.46 0.66
2017-10-31 30.07 30.61 29.8 30.49 1,694,627 6.38 0.65
2017-10-30 29.94 29.99 29.41 29.72 1,434,292 6.22 0.63
2017-10-27 29.78 30.52 29.26 30.18 2,230,580 6.31 0.64
2017-10-26 28.8 29.52 28.8 29.42 2,390,658 6.25 0.67
2017-10-25 29.19 29.29 28.29 28.81 1,426,243 6.12 0.65
2017-10-24 29.48 29.7 29.33 29.37 1,054,313 6.24 0.67
2017-10-23 29.31 29.4 29 29.04 690,442 6.17 0.66
2017-10-20 29.55 29.64 29.24 29.27 820,102 6.21 0.67
2017-10-19 28.9 29.24 28.69 29.22 822,710 6.2 0.66
2017-10-18 29.1 29.19 28.96 29.07 1,132,048 6.17 0.66
2017-10-17 29.03 29.31 28.84 29 1,080,964 6.16 0.66
2017-10-16 28.63 29.02 28.47 29.01 1,358,539 6.16 0.66
2017-10-13 28.57 28.79 28.34 28.35 809,175 6.02 0.64
2017-10-12 28.21 28.65 28.01 28.39 985,762 6.03 0.65
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 Price19.9

Dana Holding Historical PE ratio: Past 5 years

Max PE Ratio39.88Jan 25,2017
Min PE Ratio3.82Apr 13,2017
Avg PE Ratio12.61

Dana Holding Historical PS ratio: Past 5 years

Max PS Ratio0.74Jan 12,2018
Min PS Ratio0.26Jul 05,2016
Avg PS Ratio0.46

DAN Industry Peers

Company Price Change (%)
Allison Transmission (ALSN)39.321.06 (2.63%)
Adient Plc (ADNT)61.891.55 (2.44%)
American Axle & Manufacturing (AXL)15.220.56 (3.55%)
Modine Manufacturing (MOD)240.35 (1.48%)
Paccar (PCAR)68.780.2 (0.29%)
Meritor (MTOR)25.680.34 (1.31%)
Magna International (MGA)54.170.48 (0.88%)

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 $28.49, and a low of $27.68 on last trading day. The average P/S ratio was 0.46 as can be seen from Dana Holding stock history.