Dana Incorporated
DANNYSEConsumer Cyclical● Active
$35.37
$-1.32(-3.60%)
Market Cap$4.4B
P/E Ratio—
52W High$39.56
52W Low$15.31
Dana Incorporated（DAN）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
dan · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$39.56
Apr 27, 2026
-10.6% from here
5-Year Low5Y
$7.58
Nov 5, 2024
+366.6% from low
IPO Priceadj.
$14.00
Jan 2, 2008
+152.6% since IPO
1 Year Ago
$17.33
Jun 9, 2025
+104.1% in 1Y
5 Years Ago
$27.34
Jun 8, 2021
+29.4% in 5Y
10 Years Ago
$12.33
Jun 8, 2016
+186.9% in 10Y
Historical Price Data · DAN
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $36.19 | $36.19 | $34.91 | $35.37 | $35.37 | 1.0M | -2.27% |
| Jun 4, 2026 | $36.25 | $36.85 | $35.60 | $36.69 | $36.69 | 622K | +1.21% |
| Jun 3, 2026 | $36.18 | $37.54 | $36.16 | $36.55 | $36.55 | 1.2M | +1.02% |
| Jun 2, 2026 | $34.93 | $36.98 | $34.51 | $36.56 | $36.56 | 1.2M | +4.67% |
| Jun 1, 2026 | $34.83 | $35.09 | $33.88 | $34.60 | $34.60 | 1.1M | -0.66% |
| May 29, 2026 | $36.15 | $36.22 | $35.21 | $35.41 | $35.41 | 1.2M | -2.05% |
| May 28, 2026 | $35.78 | $36.22 | $35.27 | $36.17 | $36.17 | 1.3M | +1.09% |
| May 27, 2026 | $35.59 | $36.22 | $35.29 | $36.04 | $36.04 | 1.2M | +1.26% |
| May 26, 2026 | $34.72 | $35.25 | $34.57 | $35.19 | $35.19 | 771K | +1.35% |
| May 22, 2026 | $34.10 | $35.63 | $33.79 | $34.16 | $34.16 | 660K | +0.18% |
| May 21, 2026 | $33.37 | $33.98 | $32.80 | $33.86 | $33.86 | 839K | +1.47% |
| May 20, 2026 | $32.46 | $33.90 | $32.17 | $33.88 | $33.88 | 1.2M | +4.37% |
| May 19, 2026 | $32.66 | $32.71 | $31.55 | $32.15 | $32.15 | 1.6M | -1.56% |
| May 18, 2026 | $33.25 | $33.84 | $32.88 | $33.29 | $33.29 | 1.0M | +0.12% |
| May 15, 2026 | $34.03 | $34.33 | $33.08 | $33.10 | $33.10 | 715K | -2.73% |
| May 14, 2026 | $34.80 | $35.21 | $34.51 | $34.57 | $34.57 | 736K | -0.66% |
| May 13, 2026 | $33.78 | $34.59 | $33.63 | $34.29 | $34.29 | 834K | +1.51% |
| May 12, 2026 | $33.82 | $34.05 | $33.32 | $33.84 | $33.84 | 844K | +0.06% |
| May 11, 2026 | $34.68 | $34.78 | $33.80 | $33.86 | $33.86 | 1.1M | -2.36% |
| May 8, 2026 | $34.80 | $35.25 | $34.40 | $34.70 | $34.70 | 787K | -0.29% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · DAN
Jan 1 → Dec 31 · 6 years2026+47.4%$24.00 → $35.37
+47.4%
2025+106.4%$11.51 → $23.76
+106.4%
2024-19.8%$14.42 → $11.56
-19.8%
2023-5.5%$15.46 → $14.61
-5.5%
2022-34.6%$23.15 → $15.13
-34.6%
2021-15.9%$27.15 → $22.82
-15.9%
Best Year2025 · +106.4%
Worst Year2022 · -34.6%
Positive Years2 / 6
Avg Annual Return+13.0%
6Y Total Return+30.3%
6Y CAGR~+4.5% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$246.03+0.00%
Mkt Cap $2.65T
Tesla, Inc.
TSLA
$391.00+0.00%
Mkt Cap $1.47T
The Home Depot, Inc.
HD
$310.78+0.00%
Mkt Cap $309.9B
Alibaba Group Holding Limited
BABA
$121.06+0.00%
Mkt Cap $282.5B
Toyota Motor Corporation
TM
$177.16+0.00%
Mkt Cap $230.9B
McDonald's Corporation
MCD
$279.84+0.00%
Mkt Cap $198.8B
The TJX Companies, Inc.
TJX
$160.71+0.00%
Mkt Cap $177.5B
Booking Holdings Inc.
BKNG
$165.84+0.00%
Mkt Cap $128.5B
PDD Holdings Inc.
PDD
$85.07+0.00%
Mkt Cap $119.4B
Lowe's Companies, Inc.
LOW
$210.74+0.00%
Mkt Cap $118.2BWhat If You Invested in DAN?
If you invested $1,000 in DAN 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,869
Total Return+186.9%
CAGR~+11.1% / yr
Profit+$1,869
Based on Jun 8, 2016 · $12.33Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Dana Incorporated（DAN）所属板块为 Consumer Cyclical，主要交易场所为 NYSE。本页行情快照中的最近价为 $35.37。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
DAN 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
DAN 历史股价FMP 日线复权 OHLCV