>>3 Dividend Stocks for a Richer Retirement<< (sponsored)
Historical Stock Price
ETFs Holding DAN »    Stock Splits Calendar »
Home Free Dividend Report DAN Dividend History DAN Historical Stock Prices Preferred Stock Newsletter DAN Options Chain Stock Message Boards



Video: Compound Annual Growth Rate (CAGR) Definition
DAN Historical Price Range
Date Open High Low Close Volume
09/08/2026 $32.06 $32.21 $31.11 $31.29 1.15M
09/09/2026 $31.36 $31.36 $30.36 $30.45 1.13M
09/10/2026 $30.11 $30.70 $29.90 $30.67 1.08M
09/11/2026 $31.25 $31.27 $30.92 $31.08 1.10M
09/14/2026 $30.55 $30.59 $30.03 $30.30 1.22M
About Dana
Dana Incorporated is engaged in providing power-conveyance and energy-management solutions for vehicles and machinery. Co.'s portfolio improves the efficiency, performance, and sustainability of light vehicles, commercial vehicles, and off-highway equipment. It offers axles, driveshafts, transmissions, sealing and thermal products to electrifications products including motors, inverters, controllers, e-sealing, e-thermal and digital solutions. Co. operates through four segments: Light Vehicle Drive Systems, Commercial Vehicle Drive and Motion Systems, Off-Highway Drive and Motion Systems, and Power Technologies.
DAN historical stock prices picture
Dana (DAN) has the following price history information. Looking back at DAN historical stock prices for the last five trading days, on September 08, 2026, DAN opened at $32.06, traded as high as $32.21 and as low as $31.11, and closed at $31.29. Trading volume was a total of 1.15M shares. On September 09, 2026, DAN opened at $31.36, traded as high as $31.36 and as low as $30.36, and closed at $30.45. Trading volume was a total of 1.13M shares. On September 10, 2026, DAN opened at $30.11, traded as high as $30.70 and as low as $29.90, and closed at $30.67. Trading volume was a total of 1.08M shares. On September 11, 2026, DAN opened at $31.25, traded as high as $31.27 and as low as $30.92, and closed at $31.08. Trading volume was a total of 1.10M shares. On September 14, 2026, DAN opened at $30.55, traded as high as $30.59 and as low as $30.03, and closed at $30.30. Trading volume was a total of 1.22M shares.

DAN Historical Stock Prices By Date:

DAN historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Dana shares, starting with a $10,000 purchase of DAN, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested
Start date: 09/16/2016
End date: 09/14/2026
Start price/share: $15.04
End price/share: $30.30
Starting shares: 664.89
Ending shares: 816.39
Dividends reinvested/share: $3.56
Total return: 147.37%
Average Annual Total Return: 9.48%
Starting investment: $10,000.00
Ending investment: $24,737.05
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested
Start date: 09/16/2016
End date: 09/14/2026
Start price/share: $15.04
End price/share: $30.30
Dividends collected/share: $3.56
Total return: 125.13%
Average Annual Total Return: 8.45%
Starting investment: $10,000.00
Ending investment: $22,505.86
Years: 10.00
DAN Historical Closing Prices
Date Close
09/08/2026$31.29
09/09/2026$30.45
09/10/2026$30.67
09/11/2026$31.08
09/14/2026$30.30
Consumer Historical Prices
DAN is categorized under the Consumer sector; below are some other companies in the same sector:

DAR Historical Stock Prices
DECK Historical Stock Prices
DEO Historical Stock Prices
DF Historical Stock Prices
DFBG Historical Stock Prices
DFZ Historical Stock Prices
DLPH Historical Stock Prices
DMND Historical Stock Prices
DOLE Historical Stock Prices
DORM Historical Stock Prices

Also explore: DAN shares outstanding history

Email EnvelopeFree DAN Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

DAN Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2026, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
⤹


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.