Skip to main content

Ally Financial (NY: ALLY )

26.51 +0.43 (+1.65%)
Official Closing Price Updated: 6:30 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 44.99 46.46 46.44 4,605,195 +1.22(+2.69%)
Jan 28, 2022 45.27 45.65 44.15 45.23 3,928,973 -0.34(-0.74%)
Jan 27, 2022 47.45 47.72 45.15 45.56 4,719,578 -1.07(-2.30%)
Jan 26, 2022 47.38 47.78 46.28 46.64 5,700,072 -0.17(-0.37%)
Jan 25, 2022 44.28 47.36 44.28 46.81 6,388,253 +1.67(+3.71%)
Jan 24, 2022 44.63 45.38 42.97 45.14 8,733,187 -0.37(-0.81%)
Jan 21, 2022 45.85 46.84 45.08 45.51 7,285,474 -1.86(-3.92%)
Jan 20, 2022 47.48 48.66 47.10 47.36 4,065,651 -0.01(-0.02%)
Jan 19, 2022 48.71 49.13 47.37 47.37 4,035,940 -1.76(-3.58%)
Jan 18, 2022 50.86 51.17 48.85 49.13 5,005,253 -1.77(-3.48%)
Jan 14, 2022 50.90 0 -0.12(-0.23%)
Jan 13, 2022 50.57 52.05 50.57 51.02 4,129,229 +0.70(+1.38%)
Jan 12, 2022 51.17 51.29 49.60 50.32 5,373,787 +1.45(+2.97%)
Jan 11, 2022 48.50 49.10 48.10 48.87 2,025,712 +0.37(+0.76%)
Jan 10, 2022 49.02 49.14 47.60 48.50 1,990,249 +0.24(+0.50%)
Jan 07, 2022 47.66 48.72 47.42 48.26 2,182,336 +0.44(+0.91%)
Jan 06, 2022 47.70 47.99 46.85 47.83 1,989,162 +0.79(+1.69%)
Jan 05, 2022 48.26 48.47 46.92 47.03 1,930,039 -1.06(-2.21%)
Jan 04, 2022 47.64 48.30 47.46 48.10 2,335,817 +1.12(+2.39%)
Jan 03, 2022 46.41 47.25 46.11 46.98 1,771,735 +0.94(+2.04%)
Dec 31, 2021 45.94 46.45 45.83 46.04 1,318,729 +0.02(+0.04%)
Dec 30, 2021 46.36 46.80 45.97 46.02 1,277,747 -0.35(-0.75%)
Dec 29, 2021 46.40 46.90 46.27 46.37 1,381,972 +0.05(+0.10%)
Dec 28, 2021 45.87 46.89 45.82 46.32 1,383,910 +0.26(+0.57%)
Dec 27, 2021 46.08 46.47 45.81 46.06 1,060,249 +0.05(+0.11%)
Dec 23, 2021 46.05 46.50 45.87 46.01 2,117,117 +0.33(+0.72%)
Dec 22, 2021 44.80 46.18 44.72 45.68 3,189,025 +0.75(+1.68%)
Dec 21, 2021 44.10 45.15 44.04 44.93 2,618,881 +1.38(+3.18%)
Dec 20, 2021 43.77 43.91 42.72 43.54 3,668,386 -1.17(-2.62%)
Dec 17, 2021 45.26 45.35 44.02 44.71 6,460,387 -1.08(-2.36%)
Dec 16, 2021 47.00 47.23 45.72 45.80 3,011,848 -0.46(-1.00%)
Dec 15, 2021 46.21 46.45 45.24 46.26 3,051,903 -0.23(-0.50%)
Dec 14, 2021 45.47 46.99 45.35 46.49 3,475,283 +0.87(+1.91%)
Dec 13, 2021 46.81 46.87 45.54 45.62 2,331,995 -1.40(-2.98%)
Dec 10, 2021 47.21 47.34 46.25 47.02 2,460,817 +0.31(+0.66%)
Dec 09, 2021 46.56 47.24 46.46 46.71 1,933,705 -0.13(-0.27%)
Dec 08, 2021 46.53 47.10 45.90 46.84 2,558,395 +0.10(+0.21%)
Dec 07, 2021 46.21 47.14 45.94 46.74 2,921,556 +1.27(+2.79%)
Dec 06, 2021 45.49 46.35 45.09 45.48 4,605,539 +0.70(+1.55%)
Dec 03, 2021 45.66 45.84 44.40 44.78 3,444,487 -0.89(-1.95%)
Dec 02, 2021 44.45 45.91 44.06 45.67 3,711,816 +2.19(+5.03%)
Dec 01, 2021 45.13 45.76 43.48 43.48 3,373,491 -0.83(-1.88%)
Nov 30, 2021 45.46 46.05 44.21 44.32 7,109,542 -1.82(-3.94%)
Nov 29, 2021 47.21 47.56 45.80 46.13 3,015,409 -0.65(-1.38%)
Nov 26, 2021 46.40 47.34 45.87 46.78 2,038,379 -1.50(-3.10%)
Nov 24, 2021 47.98 48.89 47.97 48.28 2,345,207 -0.12(-0.24%)
Nov 23, 2021 47.48 48.54 47.29 48.40 2,895,551 +1.01(+2.12%)
Nov 22, 2021 46.95 47.98 46.68 47.39 4,473,272 +1.04(+2.25%)
Nov 19, 2021 46.39 46.70 45.61 46.35 3,527,731 -0.56(-1.20%)
Nov 18, 2021 46.36 47.10 45.99 46.91 4,162,626 +0.49(+1.06%)
Nov 17, 2021 46.88 47.07 46.29 46.41 3,471,645 -0.70(-1.48%)
Nov 16, 2021 48.16 48.38 46.94 47.11 4,330,418 -1.77(-3.62%)
Nov 15, 2021 48.88 49.13 48.26 48.88 2,719,628 -0.03(-0.06%)
Nov 12, 2021 48.94 49.25 48.63 48.91 2,755,394 +0.09(+0.18%)
Nov 11, 2021 48.08 49.04 48.08 48.82 2,255,316 +1.00(+2.08%)
Nov 10, 2021 47.65 47.83 2,565,035 +0.37(+0.77%)
Nov 09, 2021 47.37 47.67 46.82 47.46 4,205,218 -0.23(-0.49%)
Nov 08, 2021 48.39 48.95 47.42 47.69 3,421,401 -0.13(-0.26%)
Nov 05, 2021 48.13 48.88 47.82 47.82 2,777,578 +0.28(+0.59%)
Nov 04, 2021 48.20 48.88 47.27 47.54 2,887,916 -0.87(-1.80%)
Nov 03, 2021 47.56 48.70 47.36 48.41 4,185,987 +0.93(+1.96%)
Nov 02, 2021 47.46 47.66 46.97 47.48 2,592,000 -0.13(-0.26%)
Nov 01, 2021 46.51 47.94 46.72 47.60 3,201,841 +1.44(+3.12%)
Oct 29, 2021 45.96 46.51 45.76 46.16 3,124,068 +0.06(+0.13%)
Oct 28, 2021 45.62 46.43 45.46 46.11 3,571,083 +0.61(+1.33%)
Oct 27, 2021 48.10 48.25 45.43 45.50 8,392,591 -2.94(-6.08%)
Oct 26, 2021 49.53 48.36 48.44 3,889,786 -0.96(-1.95%)
Oct 25, 2021 49.11 50.33 48.82 49.40 3,544,904 +0.63(+1.30%)
Oct 22, 2021 50.90 51.28 48.65 48.77 6,211,759 -2.18(-4.29%)
Oct 21, 2021 53.30 54.14 50.55 50.95 5,917,583 -2.73(-5.09%)
Oct 20, 2021 52.48 53.79 52.28 53.69 2,424,993 +1.11(+2.10%)
Oct 19, 2021 52.85 53.13 52.31 52.58 1,881,207 -0.19(-0.36%)
Oct 18, 2021 52.73 53.58 52.51 52.77 2,018,647 -0.04(-0.07%)
Oct 15, 2021 51.82 53.36 51.73 52.81 3,056,437 +1.62(+3.16%)
Oct 14, 2021 51.08 51.28 50.30 51.19 3,317,206 +0.77(+1.53%)
Oct 13, 2021 51.20 51.23 50.15 50.42 3,072,243 -0.48(-0.94%)
Oct 12, 2021 50.46 51.06 50.23 50.91 2,081,008 +0.46(+0.92%)
Oct 11, 2021 51.25 52.26 50.34 50.44 2,190,877 -0.54(-1.06%)
Oct 08, 2021 51.12 51.82 50.68 50.98 1,875,696 +0.04(+0.08%)
Oct 07, 2021 51.43 52.37 50.76 50.94 3,172,570 -0.70(-1.36%)
Oct 06, 2021 50.98 51.91 50.49 51.65 2,349,073 +0.09(+0.17%)
Oct 05, 2021 51.67 51.89 50.98 51.56 1,945,940 +0.42(+0.83%)
Oct 04, 2021 50.09 51.23 50.00 51.14 2,825,950 +1.19(+2.39%)
Oct 01, 2021 49.45 50.17 48.88 49.94 2,353,707 +0.84(+1.70%)
Sep 30, 2021 49.79 49.99 49.02 49.11 2,623,539 -0.55(-1.10%)
Sep 29, 2021 50.35 50.35 49.20 49.65 2,277,084 -0.38(-0.77%)
Sep 28, 2021 51.57 52.38 49.90 50.04 2,872,651 -1.54(-2.98%)
Sep 27, 2021 50.75 51.58 50.43 51.58 2,799,792 +1.20(+2.39%)
Sep 24, 2021 50.71 51.24 50.31 50.38 4,026,802 -0.65(-1.28%)
Sep 23, 2021 50.72 51.57 50.72 51.03 1,882,161 +0.84(+1.67%)
Sep 22, 2021 50.27 50.98 50.10 50.19 2,372,111 +0.62(+1.24%)
Sep 21, 2021 49.63 50.01 48.96 49.58 2,330,825 +0.18(+0.37%)
Sep 20, 2021 48.90 49.47 48.37 49.39 3,383,096 -1.08(-2.13%)
Sep 17, 2021 50.96 51.25 50.07 50.47 5,814,230 -0.09(-0.17%)
Sep 16, 2021 50.80 51.31 50.55 50.56 2,496,534 +0.09(+0.17%)
Sep 15, 2021 49.94 50.69 49.76 50.47 2,728,446 +0.70(+1.41%)
Sep 14, 2021 50.81 51.56 49.63 49.77 2,936,047 -1.05(-2.06%)
Sep 13, 2021 50.16 50.92 50.08 50.82 4,385,742 +1.73(+3.53%)
Sep 10, 2021 49.27 49.67 49.01 49.09 2,446,998 +0.28(+0.57%)
Sep 09, 2021 48.09 49.59 47.93 48.81 3,208,583 +0.87(+1.81%)
Sep 08, 2021 48.17 48.23 47.23 47.94 2,777,141 -0.32(-0.66%)
Sep 07, 2021 48.92 49.35 48.23 48.26 2,894,085 -0.86(-1.74%)
Sep 03, 2021 49.67 49.67 48.63 49.12 3,839,172 -0.80(-1.60%)
Sep 02, 2021 50.66 50.70 49.70 49.91 2,775,398 -0.58(-1.14%)
Sep 01, 2021 50.81 51.09 50.15 50.49 3,016,556 -0.39(-0.78%)
Aug 31, 2021 49.79 51.09 49.74 50.89 3,836,805 +0.96(+1.93%)
Aug 30, 2021 51.78 51.92 49.89 49.92 2,823,949 -1.58(-3.06%)
Aug 27, 2021 50.38 51.52 50.26 51.50 2,197,909 +1.24(+2.47%)
Aug 26, 2021 51.72 51.86 50.01 50.26 3,669,509 -1.26(-2.45%)
Aug 25, 2021 50.31 51.76 50.20 51.52 2,740,926 +1.35(+2.68%)
Aug 24, 2021 49.85 50.50 49.61 50.17 3,001,897 +0.59(+1.18%)
Aug 23, 2021 49.70 50.50 49.53 49.59 3,174,170 +0.28(+0.57%)
Aug 20, 2021 49.45 49.65 48.37 49.31 3,538,339 +0.05(+0.10%)
Aug 19, 2021 49.46 50.18 48.50 49.26 3,430,731 -1.06(-2.10%)
Aug 18, 2021 50.18 51.52 49.94 50.32 2,764,962 -0.08(-0.15%)
Aug 17, 2021 51.16 51.46 50.06 50.40 3,344,186 -1.30(-2.51%)
Aug 16, 2021 51.90 52.14 51.37 51.69 1,833,321 -0.72(-1.38%)
Aug 13, 2021 52.30 52.73 52.12 52.42 2,102,108 +0.19(+0.37%)
Aug 12, 2021 52.24 52.50 51.73 52.22 1,884,623 +0.08(+0.15%)
Aug 11, 2021 51.73 52.25 51.05 52.15 2,419,788 +0.53(+1.02%)
Aug 10, 2021 49.95 51.80 49.82 51.62 3,711,374 +1.80(+3.61%)
Aug 09, 2021 49.75 50.20 49.29 49.82 2,673,794 -0.27(-0.54%)
Aug 06, 2021 49.90 50.49 49.55 50.09 2,372,735 +0.88(+1.80%)
Aug 05, 2021 48.80 49.50 48.73 49.20 2,359,274 +0.74(+1.53%)
Aug 04, 2021 48.47 49.19 48.20 48.46 2,907,815 -0.57(-1.16%)
Aug 03, 2021 49.20 49.36 47.57 49.03 2,858,243 -0.14(-0.29%)
Aug 02, 2021 49.84 50.45 48.94 49.17 2,414,583 -0.23(-0.47%)
Jul 30, 2021 49.61 50.58 49.14 49.40 2,500,700 -0.56(-1.12%)
Jul 29, 2021 49.52 50.37 49.40 49.96 2,449,513 +1.08(+2.21%)
Jul 28, 2021 49.36 49.52 48.25 48.88 2,620,698 -0.28(-0.56%)
Jul 27, 2021 49.08 49.76 48.87 49.16 2,397,288 -0.55(-1.10%)
Jul 26, 2021 49.73 50.64 49.50 49.70 3,361,144 +0.12(+0.25%)
Jul 23, 2021 50.30 50.79 49.45 49.58 2,237,843 -0.31(-0.61%)
Jul 22, 2021 50.19 50.32 49.46 49.89 3,065,467 -0.39(-0.78%)
Jul 21, 2021 49.51 50.70 49.25 50.28 3,751,152 +1.55(+3.18%)
Jul 20, 2021 45.19 48.93 45.05 48.73 7,633,264 +2.80(+6.09%)
Jul 19, 2021 46.36 46.45 44.91 45.93 7,344,896 -2.02(-4.21%)
Jul 16, 2021 49.27 49.29 47.84 47.95 2,646,951 -0.89(-1.82%)
Jul 15, 2021 48.34 49.09 48.07 48.84 4,667,508 -0.11(-0.22%)
Jul 14, 2021 50.15 50.45 48.85 48.95 4,110,630 -0.27(-0.54%)
Jul 13, 2021 49.53 49.76 49.10 49.22 3,002,828 -0.43(-0.87%)
Jul 12, 2021 48.72 50.24 48.32 49.65 2,939,992 +0.56(+1.13%)
Jul 09, 2021 47.92 49.17 47.89 49.09 2,823,664 +2.24(+4.78%)
Jul 08, 2021 46.87 47.53 45.85 46.85 3,984,862 -1.06(-2.22%)
Jul 07, 2021 47.18 48.09 47.08 47.91 2,520,748 +0.43(+0.91%)
Jul 06, 2021 48.54 48.57 47.11 47.48 3,741,349 -0.91(-1.88%)
Jul 02, 2021 48.63 48.80 48.31 48.39 2,047,927 +0.17(+0.36%)
Jul 01, 2021 47.87 48.49 47.66 48.22 2,319,476 +0.51(+1.06%)
Jun 30, 2021 47.23 48.05 47.11 47.71 1,838,946 +0.34(+0.73%)
Jun 29, 2021 48.37 48.64 47.30 47.37 3,618,557 -0.71(-1.47%)
Jun 28, 2021 48.48 48.48 47.72 48.08 2,756,244 -0.51(-1.04%)
Jun 25, 2021 48.75 49.18 48.49 48.58 6,000,364 -0.01(-0.02%)
Jun 24, 2021 48.46 48.76 47.89 48.59 2,440,256 +0.55(+1.14%)
Jun 23, 2021 47.37 48.29 47.29 48.05 2,838,418 +0.80(+1.70%)
Jun 22, 2021 47.84 47.97 47.11 47.24 4,557,944 -0.84(-1.75%)
Jun 21, 2021 47.85 48.20 47.49 48.09 3,488,467 +0.69(+1.45%)
Jun 18, 2021 47.22 47.71 46.65 47.40 8,940,735 -0.75(-1.55%)
Jun 17, 2021 50.82 50.97 47.65 48.14 5,170,640 -2.55(-5.02%)
Jun 16, 2021 51.15 51.21 50.19 50.69 3,633,223 -0.84(-1.63%)
Jun 15, 2021 51.14 51.68 50.80 51.53 3,752,523 +0.40(+0.79%)
Jun 14, 2021 52.19 52.41 50.99 51.13 4,248,361 -1.32(-2.52%)
Jun 11, 2021 52.10 52.48 51.98 52.45 3,672,435 +0.79(+1.52%)
Jun 10, 2021 53.01 53.23 51.57 51.67 3,662,958 -0.69(-1.32%)
Jun 09, 2021 52.62 52.86 51.98 52.36 2,947,856 -0.55(-1.03%)
Jun 08, 2021 52.37 53.10 51.97 52.90 3,370,783 +0.22(+0.42%)
Jun 07, 2021 53.08 53.24 52.48 52.68 2,116,149 -0.25(-0.47%)
Jun 04, 2021 52.89 53.10 52.35 52.93 2,124,275 +0.14(+0.27%)
Jun 03, 2021 53.12 53.14 52.37 52.79 5,446,267 -0.50(-0.93%)
Jun 02, 2021 53.98 54.19 52.59 53.28 4,339,787 -0.47(-0.87%)
Jun 01, 2021 52.93 53.83 52.82 53.75 3,985,239 +1.38(+2.63%)
May 28, 2021 52.42 52.65 51.63 52.37 3,820,457 -0.06(-0.11%)
May 27, 2021 52.06 52.54 51.66 52.43 7,384,802 +1.26(+2.47%)
May 26, 2021 50.74 51.34 50.74 51.17 3,958,743 +0.35(+0.70%)
May 25, 2021 51.28 52.09 50.77 50.81 3,955,716 -0.41(-0.80%)
May 24, 2021 51.12 51.63 50.73 51.23 3,274,057 +0.36(+0.72%)
May 21, 2021 50.78 51.60 50.58 50.86 3,571,689 +0.39(+0.78%)
May 20, 2021 51.03 51.31 50.09 50.47 4,462,365 -0.61(-1.20%)
May 19, 2021 50.01 51.08 49.26 51.08 3,092,412 -0.34(-0.65%)
May 18, 2021 52.18 52.62 51.36 51.42 2,672,204 -0.45(-0.87%)
May 17, 2021 51.45 51.98 51.22 51.87 2,838,554 +0.17(+0.33%)
May 14, 2021 50.82 51.79 50.75 51.70 1,807,528 +1.20(+2.37%)
May 13, 2021 48.97 50.83 48.97 50.50 3,837,468 +1.46(+2.99%)
May 12, 2021 50.39 50.90 48.84 49.03 4,111,062 -1.18(-2.35%)
May 11, 2021 50.37 51.03 49.73 50.21 3,547,078 -1.17(-2.27%)
May 10, 2021 52.17 52.79 51.37 51.38 2,777,680 -0.41(-0.79%)
May 07, 2021 50.14 51.83 49.97 51.79 3,424,511 +1.12(+2.21%)
May 06, 2021 50.61 50.85 49.78 50.67 3,436,169 +0.31(+0.61%)
May 05, 2021 50.00 50.64 49.29 50.36 5,067,367 +1.19(+2.41%)
May 04, 2021 48.83 49.57 48.56 49.18 4,174,673 -0.02(-0.04%)
May 03, 2021 49.81 49.96 48.93 49.20 3,492,577 -0.06(-0.12%)
Apr 30, 2021 49.20 49.52 48.85 49.25 3,697,514 -0.23(-0.46%)
Apr 29, 2021 49.06 49.65 48.78 49.48 4,056,569 +1.23(+2.56%)
Apr 28, 2021 47.79 48.55 47.79 48.25 4,475,599 +0.35(+0.74%)
Apr 27, 2021 47.31 48.00 47.24 47.90 3,504,218 +0.62(+1.31%)
Apr 26, 2021 46.99 47.75 46.95 47.28 3,599,194 +0.64(+1.37%)
Apr 23, 2021 45.58 46.76 44.98 46.64 2,523,373 +1.10(+2.41%)
Apr 22, 2021 45.98 46.45 45.16 45.54 4,307,451 -0.65(-1.40%)
Apr 21, 2021 44.34 46.22 44.04 46.19 4,210,414 +1.56(+3.51%)
Apr 20, 2021 45.59 45.59 44.14 44.62 5,343,144 -1.24(-2.70%)
Apr 19, 2021 45.28 45.89 44.69 45.86 5,612,645 +0.36(+0.80%)
Apr 16, 2021 45.44 47.20 44.71 45.50 6,620,787 +0.07(+0.15%)
Apr 15, 2021 45.78 45.86 44.85 45.44 4,100,510 -0.10(-0.23%)
Apr 14, 2021 44.66 46.09 44.58 45.54 4,884,381 +0.75(+1.68%)
Apr 13, 2021 45.70 45.70 44.75 44.79 3,861,663 -1.04(-2.27%)
Apr 12, 2021 45.19 46.10 45.13 45.83 5,802,369 +0.86(+1.91%)
Apr 09, 2021 45.21 45.24 44.62 44.97 2,631,580 +0.08(+0.17%)
Apr 08, 2021 44.64 45.12 43.92 44.89 3,559,181 +0.05(+0.11%)
Apr 07, 2021 44.82 45.12 44.38 44.84 2,846,665 +0.23(+0.51%)
Apr 06, 2021 44.71 44.93 44.11 44.62 2,905,484 -0.13(-0.30%)
Apr 05, 2021 45.17 45.41 44.55 44.75 4,006,326 +0.18(+0.41%)
Apr 01, 2021 43.50 44.68 43.39 44.57 5,050,835 +1.45(+3.36%)
Mar 31, 2021 43.87 44.21 43.12 43.12 5,391,706 -0.75(-1.72%)
Mar 30, 2021 43.03 44.00 42.89 43.87 4,708,345 +1.18(+2.77%)
Mar 29, 2021 42.99 43.34 42.25 42.69 4,205,435 -1.01(-2.31%)
Mar 26, 2021 43.89 44.45 42.86 43.70 5,547,101 +0.33(+0.77%)
Mar 25, 2021 41.23 43.49 40.74 43.37 5,185,106 +1.91(+4.60%)
Mar 24, 2021 42.15 42.48 41.46 41.46 3,224,140 -0.15(-0.37%)
Mar 23, 2021 42.49 43.05 41.23 41.61 3,076,521 -1.21(-2.83%)
Mar 22, 2021 42.69 42.97 42.20 42.82 4,644,953 -0.30(-0.69%)
Mar 19, 2021 42.93 43.54 41.96 43.12 7,175,456 -0.10(-0.24%)
Mar 18, 2021 44.92 45.11 42.94 43.22 6,470,148 -1.38(-3.10%)
Mar 17, 2021 44.17 44.64 43.46 44.61 4,450,992 +0.68(+1.54%)
Mar 16, 2021 44.38 44.52 43.46 43.93 2,760,854 -0.53(-1.20%)
Mar 15, 2021 43.60 44.54 43.36 44.46 6,899,382 +0.98(+2.26%)
Mar 12, 2021 43.79 44.25 43.33 43.48 2,950,436 -0.05(-0.11%)
Mar 11, 2021 43.42 43.79 43.20 43.53 4,134,528 +0.16(+0.37%)
Mar 10, 2021 42.57 43.80 42.50 43.37 6,172,094 +1.13(+2.66%)
Mar 09, 2021 41.49 42.78 40.70 42.24 4,945,261 +0.42(+1.00%)
Mar 08, 2021 42.15 43.12 41.63 41.82 4,729,042 -0.12(-0.30%)
Mar 05, 2021 41.67 42.07 39.79 41.94 3,612,368 +0.86(+2.09%)
Mar 04, 2021 40.91 41.92 39.89 41.09 4,401,875 -0.10(-0.25%)
Mar 03, 2021 41.61 42.17 41.19 41.19 4,738,538 -0.29(-0.69%)
Mar 02, 2021 40.92 41.86 40.92 41.48 3,258,890 +0.55(+1.35%)
Mar 01, 2021 40.63 41.53 40.50 40.92 4,261,408 +1.34(+3.40%)
Feb 26, 2021 39.02 40.13 38.84 39.58 5,770,331 +0.50(+1.27%)
Feb 25, 2021 40.96 41.01 38.76 39.08 4,747,426 -1.63(-4.01%)
Feb 24, 2021 40.58 41.17 39.91 40.71 4,225,991 +0.38(+0.95%)
Feb 23, 2021 40.66 40.70 38.90 40.33 4,125,305 -0.32(-0.80%)
Feb 22, 2021 40.67 41.50 40.55 40.66 3,678,252 -0.16(-0.40%)
Feb 19, 2021 40.04 40.93 39.87 40.82 3,123,757 +1.39(+3.53%)
Feb 18, 2021 39.53 39.95 38.88 39.43 2,889,186 -0.38(-0.96%)
Feb 17, 2021 40.44 40.70 39.71 39.81 3,020,984 -0.81(-2.00%)
Feb 16, 2021 40.53 41.18 40.23 40.62 4,913,444 +0.55(+1.38%)
Feb 12, 2021 39.05 40.09 39.01 40.07 3,330,420 +0.91(+2.31%)
Feb 11, 2021 39.47 39.86 38.52 39.16 3,229,555 -0.21(-0.53%)
Feb 10, 2021 39.35 39.66 38.60 39.37 3,352,702 +0.35(+0.90%)
Feb 09, 2021 39.67 39.71 38.92 39.02 2,756,855 -0.82(-2.06%)
Feb 08, 2021 39.73 40.13 39.27 39.84 2,528,751 +0.12(+0.31%)
Feb 05, 2021 40.18 40.39 39.49 39.71 4,574,597 -0.26(-0.64%)
Feb 04, 2021 38.74 40.09 38.71 39.97 5,151,557 +1.23(+3.18%)
Feb 03, 2021 38.30 38.74 37.78 38.74 3,471,697 +0.83(+2.19%)
Feb 02, 2021 37.55 38.59 37.35 37.91 4,779,893 +1.10(+2.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.