Dana Incorporated (DAN) NYSE

36.56

+1.96(+5.66%)

Updated at June 02 03:59PM

Currency In USD

DAN Historical Return

If you invested $1000 in Dana Incorporated (DAN) 10 years ago, it would be worth $3,723.01 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,532.27, while $1000 invested 1 year ago would be worth $2,245.7. This corresponds to total returns of 272.3%, 53.23%, 124.57%, respectively, with annualized returns of 14.04%, 8.9%, 124.57%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

DAN Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	34.93	36.56	36.56	36.98	34.51	1.16M
June 01, 2026	34.83	34.6	34.6	35.09	33.88	1.09M
May 29, 2026	36.15	35.41	35.41	36.22	35.21	1.23M
May 28, 2026	35.78	36.17	36.17	36.22	35.27	1.27M
May 27, 2026	35.59	36.04	36.04	36.22	35.29	1.19M
May 26, 2026	34.72	35.19	35.19	35.25	34.57	755,489
May 22, 2026	34.1	34.16	34.16	35.63	33.79	659,915
May 21, 2026	33.37	33.86	33.86	33.98	32.8	604,934
May 20, 2026	32.46	33.88	33.88	33.9	32.17	1.15M
May 19, 2026	32.58	32.15	32.15	32.71	31.55	1.05M
May 18, 2026	33.25	33.29	33.29	33.84	32.88	1.03M
May 15, 2026	34.03	33.1	33.1	34.33	33.08	715,013
May 14, 2026	34.8	34.57	34.57	35.21	34.51	720,903
May 13, 2026	33.78	34.29	34.29	34.59	33.63	833,818
May 12, 2026	33.99	33.84	33.84	34.05	33.32	639,132
May 11, 2026	34.68	33.86	33.86	34.78	33.8	978,248
May 08, 2026	34.8	34.7	34.7	35.25	34.4	787,208
May 07, 2026	35.78	34.56	34.56	36.27	34.55	914,217
May 06, 2026	35.64	35.6	35.6	36.19	35.45	550,372
May 05, 2026	35.01	34.63	34.63	35.49	34.61	843,876
May 04, 2026	35.58	34.66	34.66	35.66	34.33	928,449
May 01, 2026	36.19	35.87	35.87	36.36	35.17	1.15M
April 30, 2026	35.63	36.45	36.45	37.03	34.8	1.33M
April 29, 2026	37.65	35.82	35.82	37.65	35.28	1.27M
April 28, 2026	38.27	37.63	37.63	38.46	37.1	1.14M
April 27, 2026	39	38.48	38.48	39.56	38.2	964,818
April 24, 2026	38.31	38.93	38.93	39	37.94	789,985
April 23, 2026	38.25	38.38	38.38	38.75	37.64	799,820
April 22, 2026	38.3	37.95	37.95	38.6	37.56	732,659
April 21, 2026	37.79	37.89	37.89	38.49	37.64	1M
April 20, 2026	36.88	37.85	37.85	37.97	36.85	917,437
April 17, 2026	36.47	37.06	37.06	37.85	35.83	1.05M
April 16, 2026	35.26	35.32	35.32	35.96	35.2	975,368
April 15, 2026	36.35	35.37	35.37	36.41	34.66	750,580
April 14, 2026	36.77	36.6	36.6	36.95	36.51	756,429
April 13, 2026	36.26	36.69	36.69	36.7	35.8	717,639
April 10, 2026	36.5	36.46	36.46	36.67	35.98	864,563
April 09, 2026	35.28	36.13	36.13	36.48	35.12	1.06M
April 08, 2026	35.22	35.43	35.43	35.88	34.88	922,264
April 07, 2026	33.48	33.35	33.35	33.58	32.93	1M
April 06, 2026	33.4	33.31	33.31	33.85	33	886,777
April 02, 2026	33.54	33.4	33.4	33.92	32.88	887,226
April 01, 2026	34.11	34.33	34.33	34.78	33.92	887,935
March 31, 2026	32.38	33.65	33.65	33.72	32.3	1.03M
March 30, 2026	33.14	31.82	31.82	33.24	31.62	1.14M
March 27, 2026	33.11	32.55	32.55	33.5	32.38	1.13M
March 26, 2026	32.94	32.85	32.85	33.54	32.37	1.37M
March 25, 2026	34.15	33.66	33.66	34.25	33.27	1.61M
March 24, 2026	32.48	33.36	33.36	33.76	32.48	1.18M
March 23, 2026	31.25	32.68	32.68	33.21	31.25	1.26M
March 20, 2026	31.96	31.41	31.41	32.11	31.01	4.18M
March 19, 2026	31.68	31.88	31.88	32.3	31.05	1.47M
March 18, 2026	32.67	32.28	32.28	33.1	32.23	1.49M
March 17, 2026	32.32	32.79	32.79	32.97	31.96	1.24M
March 16, 2026	31.77	31.83	31.83	32.38	31.61	800,537
March 13, 2026	31.99	31.38	31.38	32.32	30.99	1.39M
March 12, 2026	31.26	31.89	31.89	31.92	30.84	1.5M
March 11, 2026	32	31.99	31.99	32.71	31.73	1.01M
March 10, 2026	32.84	32.11	32.11	33.4	31.95	1.61M
March 09, 2026	31.65	32.82	32.82	32.84	30.59	1.81M