DAN Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 33.50 | -0.05 | -0.15% | 33.65 | 33.95 | 33.40 | 33,427 |
Mar 26 2024 | 33.55 | 0.45 | 1.36% | 33.00 | 33.65 | 32.90 | 46,920 |
Mar 25 2024 | 33.10 | -0.25 | -0.75% | 33.45 | 33.55 | 32.95 | 38,520 |
Mar 22 2024 | 33.35 | -0.85 | -2.49% | 34.20 | 34.20 | 33.25 | 34,605 |
Mar 21 2024 | 34.20 | 0.65 | 1.94% | 33.95 | 34.20 | 33.60 | 35,462 |
Mar 20 2024 | 33.55 | -0.10 | -0.30% | 33.85 | 33.85 | 33.45 | 28,539 |
Mar 19 2024 | 33.65 | 0.20 | 0.60% | 33.15 | 33.75 | 32.80 | 39,150 |
Mar 18 2024 | 33.45 | -0.30 | -0.89% | 33.50 | 33.90 | 33.30 | 45,014 |
Mar 15 2024 | 33.75 | 0.10 | 0.30% | 33.60 | 34.10 | 33.60 | 135,057 |
Mar 14 2024 | 33.65 | -0.10 | -0.30% | 33.70 | 33.85 | 33.50 | 45,089 |
Mar 13 2024 | 33.75 | -0.20 | -0.59% | 33.90 | 34.10 | 33.50 | 60,320 |
Mar 12 2024 | 33.95 | -0.05 | -0.15% | 34.15 | 34.30 | 33.50 | 42,764 |
Mar 11 2024 | 34.00 | 0.55 | 1.64% | 33.05 | 34.20 | 32.60 | 79,688 |
Mar 08 2024 | 33.45 | 1.40 | 4.37% | 32.00 | 34.55 | 31.90 | 287,884 |
Mar 07 2024 | 32.05 | -0.60 | -1.84% | 32.50 | 32.50 | 31.50 | 66,218 |
Mar 06 2024 | 32.65 | 0.65 | 2.03% | 32.00 | 32.75 | 31.95 | 76,037 |
Mar 05 2024 | 32.00 | 0.10 | 0.31% | 31.95 | 32.00 | 31.70 | 69,605 |
Mar 04 2024 | 31.90 | 0.80 | 2.57% | 31.40 | 32.00 | 31.25 | 37,801 |
Mar 01 2024 | 31.10 | 0.15 | 0.48% | 31.15 | 31.40 | 30.90 | 51,070 |
Feb 29 2024 | 30.95 | -0.25 | -0.80% | 31.45 | 31.45 | 30.75 | 91,025 |
Feb 28 2024 | 31.20 | 0.45 | 1.46% | 30.55 | 31.40 | 30.50 | 37,105 |
Feb 27 2024 | 30.75 | -0.45 | -1.44% | 30.90 | 31.20 | 30.65 | 44,058 |
Feb 26 2024 | 31.20 | -0.15 | -0.48% | 31.55 | 31.55 | 30.95 | 63,455 |
Feb 23 2024 | 31.35 | 0.00 | 0.00% | 31.70 | 31.70 | 31.25 | 34,327 |
Feb 22 2024 | 31.35 | -0.65 | -2.03% | 32.05 | 32.20 | 31.30 | 100,896 |
Feb 21 2024 | 32.00 | 0.75 | 2.40% | 31.15 | 32.05 | 31.15 | 61,296 |
Feb 20 2024 | 31.25 | -0.40 | -1.26% | 31.80 | 31.80 | 31.20 | 33,479 |
Feb 19 2024 | 31.65 | -0.05 | -0.16% | 31.65 | 31.75 | 31.30 | 34,722 |
Feb 16 2024 | 31.70 | 0.85 | 2.76% | 30.90 | 31.85 | 30.85 | 70,152 |
Feb 15 2024 | 30.85 | 0.05 | 0.16% | 30.70 | 30.95 | 30.30 | 53,118 |
Feb 14 2024 | 30.80 | 0.20 | 0.65% | 30.55 | 31.15 | 30.55 | 32,843 |
Feb 13 2024 | 30.60 | -0.90 | -2.86% | 31.25 | 31.30 | 30.60 | 53,285 |
Feb 12 2024 | 31.50 | 0.20 | 0.64% | 31.35 | 31.70 | 31.20 | 46,969 |
Feb 09 2024 | 31.30 | 1.30 | 4.33% | 30.20 | 31.50 | 30.10 | 129,294 |
Feb 08 2024 | 30.00 | 0.55 | 1.87% | 29.55 | 30.20 | 29.55 | 88,612 |
Feb 07 2024 | 29.45 | 0.25 | 0.86% | 29.10 | 29.70 | 29.05 | 68,401 |
Feb 06 2024 | 29.20 | 0.10 | 0.34% | 29.30 | 29.40 | 28.55 | 102,638 |
Feb 05 2024 | 29.10 | -1.60 | -5.21% | 30.50 | 30.60 | 28.75 | 242,279 |
Feb 02 2024 | 30.70 | -0.60 | -1.92% | 31.10 | 31.30 | 30.60 | 71,516 |
Feb 01 2024 | 31.30 | -0.10 | -0.32% | 32.00 | 32.00 | 31.10 | 26,416 |
Jan 31 2024 | 31.40 | 0.05 | 0.16% | 31.50 | 31.75 | 31.35 | 41,603 |
Jan 30 2024 | 31.35 | 0.10 | 0.32% | 31.35 | 31.50 | 31.20 | 31,982 |
Jan 29 2024 | 31.25 | -0.20 | -0.64% | 31.40 | 31.50 | 31.00 | 18,586 |
Jan 26 2024 | 31.45 | 0.10 | 0.32% | 31.25 | 31.50 | 30.90 | 43,511 |
Jan 25 2024 | 31.35 | 0.10 | 0.32% | 31.15 | 31.60 | 31.15 | 61,178 |
Jan 24 2024 | 31.25 | 0.10 | 0.32% | 31.00 | 31.45 | 31.00 | 42,282 |
Jan 23 2024 | 31.15 | 0.10 | 0.32% | 31.45 | 31.65 | 31.05 | 54,822 |
Jan 22 2024 | 31.05 | 0.45 | 1.47% | 30.70 | 31.15 | 30.60 | 74,437 |
Jan 19 2024 | 30.60 | -0.25 | -0.81% | 31.10 | 31.30 | 30.45 | 93,038 |
Jan 18 2024 | 30.85 | 0.80 | 2.66% | 30.60 | 31.10 | 30.50 | 116,410 |
Jan 17 2024 | 30.05 | 0.30 | 1.01% | 29.65 | 30.10 | 29.65 | 68,918 |
Jan 16 2024 | 29.75 | -0.15 | -0.50% | 30.00 | 30.10 | 29.65 | 66,310 |
Jan 15 2024 | 29.90 | -0.30 | -0.99% | 30.60 | 30.70 | 29.90 | 74,494 |
Jan 12 2024 | 30.20 | 0.50 | 1.68% | 29.55 | 30.50 | 29.55 | 71,435 |
Jan 11 2024 | 29.70 | -0.05 | -0.17% | 29.85 | 30.20 | 29.70 | 78,814 |
Jan 10 2024 | 29.75 | 0.35 | 1.19% | 29.65 | 29.80 | 29.50 | 38,231 |
Jan 09 2024 | 29.40 | 0.05 | 0.17% | 28.75 | 29.70 | 28.75 | 48,874 |
Jan 08 2024 | 29.35 | 0.35 | 1.21% | 29.05 | 29.65 | 28.85 | 53,695 |
Jan 05 2024 | 29.00 | 0.05 | 0.17% | 28.95 | 29.15 | 28.55 | 50,366 |
Jan 04 2024 | 28.95 | 0.00 | 0.00% | 28.65 | 29.25 | 28.65 | 34,357 |
Jan 03 2024 | 28.95 | -0.50 | -1.70% | 29.35 | 29.55 | 28.50 | 102,248 |
Jan 02 2024 | 29.45 | 0.00 | 0.00% | 29.35 | 29.95 | 29.25 | 35,367 |
Dec 29 2023 | 29.45 | -0.05 | -0.17% | 29.40 | 29.70 | 29.35 | 40,218 |