Ally Financial (NY: ALLY )

47.23 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 29.16 29.16 29.16 0 -0.25(-0.85%)
Dec 28, 2017 29.23 29.43 29.14 29.41 2,056,585 +0.19(+0.65%)
Dec 27, 2017 29.31 29.36 29.12 29.22 3,577,801 -0.05(-0.17%)
Dec 26, 2017 29.27 29.44 29.19 29.27 1,269,786 +0.02(+0.07%)
Dec 22, 2017 29.37 29.50 29.09 29.25 2,202,591 +0.08(+0.27%)
Dec 21, 2017 29.10 29.49 29.05 29.17 3,759,893 +0.14(+0.48%)
Dec 20, 2017 29.01 29.13 28.79 29.03 2,583,813 +0.18(+0.62%)
Dec 19, 2017 29.07 29.24 28.82 28.85 5,261,181 +0.05(+0.17%)
Dec 18, 2017 28.86 28.94 28.61 28.80 5,578,623 +0.10(+0.35%)
Dec 15, 2017 28.53 28.79 28.44 28.70 6,655,367 +0.21(+0.74%)
Dec 14, 2017 28.87 28.94 28.46 28.49 6,396,906 -0.19(-0.66%)
Dec 13, 2017 29.30 29.34 28.63 28.68 3,540,917 -0.48(-1.65%)
Dec 12, 2017 28.84 29.32 28.79 29.16 3,374,402 +0.39(+1.36%)
Dec 11, 2017 28.84 29.08 28.63 28.77 3,643,934 +0.12(+0.42%)
Dec 08, 2017 28.50 28.83 28.47 28.65 3,115,941 +0.28(+0.99%)
Dec 07, 2017 28.15 28.52 27.95 28.37 4,484,460 +0.48(+1.72%)
Dec 06, 2017 27.88 28.07 27.66 27.89 2,501,858 -0.06(-0.21%)
Dec 05, 2017 27.57 28.24 27.48 27.95 4,333,933 +0.39(+1.42%)
Dec 04, 2017 27.79 27.94 27.68 27.56 3,642,636 +0.31(+1.14%)
Dec 01, 2017 26.87 27.42 26.62 27.25 4,299,590 +0.39(+1.45%)
Nov 30, 2017 26.99 27.27 26.82 26.86 6,206,547 +0.20(+0.75%)
Nov 29, 2017 26.75 27.09 26.47 26.66 2,730,654 +0.15(+0.57%)
Nov 28, 2017 26.31 26.65 26.23 26.51 2,425,952 +0.28(+1.07%)
Nov 27, 2017 26.47 26.57 26.17 26.23 1,792,745 -0.29(-1.09%)
Nov 24, 2017 26.47 26.63 26.40 26.52 1,154,526 +0.15(+0.57%)
Nov 22, 2017 26.37 26.61 26.24 26.37 2,009,289 -0.02(-0.08%)
Nov 21, 2017 26.79 26.79 26.18 26.39 2,179,409 -0.26(-0.98%)
Nov 20, 2017 26.66 26.88 26.62 26.65 2,688,338 -0.02(-0.07%)
Nov 17, 2017 26.44 26.73 26.34 26.67 2,526,213 +0.25(+0.95%)
Nov 16, 2017 26.41 26.72 26.35 26.42 4,444,353 +0.19(+0.72%)
Nov 15, 2017 25.58 26.38 25.54 26.23 4,472,855 +0.39(+1.51%)
Nov 14, 2017 25.48 25.86 25.35 25.84 2,758,447 +0.19(+0.74%)
Nov 13, 2017 25.38 25.66 25.31 25.65 2,267,202 +0.08(+0.31%)
Nov 10, 2017 25.55 25.75 25.54 25.57 2,200,888 +0.07(+0.27%)
Nov 09, 2017 25.55 25.74 25.30 25.50 2,653,393 -0.22(-0.86%)
Nov 08, 2017 26.30 26.46 25.62 25.72 3,851,534 -0.74(-2.80%)
Nov 07, 2017 26.83 26.93 26.21 26.46 2,534,951 -0.39(-1.45%)
Nov 06, 2017 26.58 26.93 26.49 26.85 2,302,165 +0.17(+0.64%)
Nov 03, 2017 26.44 26.91 26.38 26.68 3,196,812 +0.14(+0.53%)
Nov 02, 2017 26.33 26.77 26.14 26.54 4,143,448 +0.19(+0.72%)
Nov 01, 2017 26.26 26.54 26.17 26.35 6,133,193 +0.22(+0.84%)
Oct 31, 2017 26.01 26.44 25.93 26.13 3,731,610 -0.10(-0.38%)
Oct 30, 2017 26.19 26.54 26.06 26.23 3,192,427 -0.05(-0.19%)
Oct 27, 2017 26.07 26.35 25.90 26.28 4,397,942 +0.26(+1.00%)
Oct 26, 2017 25.90 26.28 25.72 26.02 4,799,996 +0.35(+1.36%)
Oct 25, 2017 24.86 25.85 24.80 25.67 6,348,915 +1.04(+4.22%)
Oct 24, 2017 24.63 24.74 24.50 24.63 3,235,899 +0.01(+0.04%)
Oct 23, 2017 24.87 24.94 24.59 24.62 2,443,406 -0.27(-1.08%)
Oct 20, 2017 24.80 24.92 24.64 24.89 2,413,126 +0.37(+1.51%)
Oct 19, 2017 24.36 24.57 24.29 24.52 2,322,581 +0.04(+0.16%)
Oct 18, 2017 24.45 24.72 24.38 24.48 2,233,628 +0.07(+0.29%)
Oct 17, 2017 24.65 24.65 24.37 24.41 2,397,353 -0.14(-0.57%)
Oct 16, 2017 24.14 24.73 24.12 24.55 4,440,746 +0.39(+1.61%)
Oct 13, 2017 23.97 24.26 23.90 24.16 2,012,924 +0.20(+0.83%)
Oct 12, 2017 24.32 24.33 23.93 23.96 4,253,853 -0.39(-1.60%)
Oct 11, 2017 24.40 24.46 24.26 24.35 3,617,889 -0.13(-0.53%)
Oct 10, 2017 24.53 24.60 24.38 24.48 3,009,940 +0.12(+0.49%)
Oct 09, 2017 24.48 24.61 24.35 24.36 2,144,315 -0.04(-0.16%)
Oct 06, 2017 24.32 24.48 24.20 24.40 3,211,583 +0.16(+0.66%)
Oct 05, 2017 24.27 24.49 24.14 24.24 3,244,754 -0.02(-0.08%)
Oct 04, 2017 24.52 24.55 24.21 24.26 2,377,427 -0.23(-0.94%)
Oct 03, 2017 24.42 24.57 24.26 24.49 3,122,241 +0.07(+0.29%)
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.