Dana Holding Stock Price History (NYSE:DAN)

Add to My Stocks
$23.45 $0.23 (0.97%) DAN stock closing price Jul 21, 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. The Dana Holding stock price history chart shows that the stock price reached a high of 24.6 on 04 Jul, 2014, and a low of 0.2 on 04 Jul, 2014 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
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
2017-05-1819.4319.5119.0719.2620166664.190.46
2017-05-1719.7820.0719.4319.5518896024.250.47
2017-05-1620.7920.8220.2820.3117403284.420.48
2017-05-1520.6020.8220.5720.6320782904.490.49
2017-05-1220.6820.8020.4120.5813302894.470.49
2017-05-1121.1821.2520.8020.8119439234.520.50
2017-05-1021.1721.2220.9421.2113319784.610.50
2017-05-0921.1321.4921.1221.1914816504.610.50
2017-05-0820.5021.2020.5021.0520651304.580.50
2017-05-0520.3620.5520.1120.5511405274.470.49
2017-05-0420.1120.3019.9820.2515695084.400.48
2017-05-0320.2220.6419.8720.1622229214.380.48
2017-05-0220.1020.6619.8620.0932921154.580.50
2017-05-0119.6319.6419.1719.3827854634.420.48
2017-04-2819.6219.7119.2419.4216516604.420.48
2017-04-2719.3919.6919.1719.6322797884.470.49
2017-04-2619.2619.5919.1919.2219164994.380.48
2017-04-2519.0419.3919.0019.2314086314.380.48
2017-04-2418.8419.0218.7518.8321347754.290.47
2017-04-2118.6818.7118.3318.5515353624.230.46
2017-04-2018.3818.7418.3818.7015328454.260.46
2017-04-1918.2718.5218.1518.1923912723.950.43
2017-04-1817.8218.2117.8218.1810930203.950.43
2017-04-1717.7018.0017.6517.969592943.900.43
2017-04-140.000.000.0017.570N/AN/A
2017-04-1317.6217.9017.5317.5712983073.820.42
2017-04-1218.0518.0917.7117.7210696963.850.42
2017-04-1118.1218.2217.9218.1016054503.940.43
2017-04-1018.2118.4118.0518.179247483.950.43
2017-04-0718.0618.2117.9318.1214699873.940.43
2017-04-0617.8418.1917.6418.1918954373.950.43
2017-04-0518.2918.4817.7717.8023829783.870.42
2017-04-0418.3718.5918.0818.1413864733.940.43
2017-04-0319.3519.3818.2718.4718381274.020.44
2017-03-3119.1119.4619.0219.3119945154.200.46
2017-03-3018.7019.1818.7019.1511449354.160.46
2017-03-2918.6818.9418.6018.729180514.070.45
2017-03-2818.2218.7718.2218.659977844.050.44
2017-03-2717.9718.2817.6718.2512473283.970.43
2017-03-2418.5518.6318.1118.198773673.950.43
2017-03-2318.1818.5518.0618.4416905324.010.44
2017-03-2218.1818.3617.9618.2113017283.960.43
2017-03-2119.3019.3518.2218.2621798163.970.43
2017-03-2019.5819.5919.1419.1724116854.170.46
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 24.6 Jul 03,2014
Min Stock Price 10.09 Jul 05,2016
Avg Stock Price 18.19

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 13.17

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 0.42

DAN Industry Peers

Company Price Change (%)
Gentex (GNTX)17.281.38 (7.4%)
Oshkosh (OSK)69.740.58 (0.84%)
Federal-mogul Holdings (FDML)9.980.01 (0.1%)
Lear (LEA)144.513.85 (2.6%)
Valeo (VLEEY)34.982.02 (5.46%)
American Axle & Manufacturing (AXL)15.51.02 (6.17%)
Modine Manufacturing (MOD)16.50.45 (2.65%)

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 23.45 and traded with a volume of 2424450 on the last trading day. Dana Holding historical P/S ratio was at a high of 0.58 on 20 Feb, 2015 and a low of 0.02 on 24 Jun, 2009. .