Ally Financial (NY: ALLY )

47.30 USD -3.06 (-6.08%)
Official Closing Price Updated: 7:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 22.50 22.72 22.15 22.66 3,172,300 +0.16(+0.71%)
Dec 28, 2018 22.54 22.76 22.26 22.50 3,217,500 +0.14(+0.63%)
Dec 27, 2018 21.69 22.36 21.44 22.36 3,173,171 +0.30(+1.36%)
Dec 26, 2018 20.82 22.09 20.60 22.06 4,090,320 +1.32(+6.36%)
Dec 24, 2018 21.08 21.32 20.72 20.74 2,279,900 -0.56(-2.63%)
Dec 21, 2018 22.15 22.55 21.29 21.30 6,179,900 -0.91(-4.10%)
Dec 20, 2018 22.61 22.78 22.04 22.21 4,850,272 -0.38(-1.68%)
Dec 19, 2018 22.93 23.26 22.44 22.59 3,767,338 -0.34(-1.48%)
Dec 18, 2018 22.94 23.23 22.63 22.93 4,370,267 +0.18(+0.79%)
Dec 17, 2018 22.84 23.09 22.63 22.75 4,490,099 -0.25(-1.09%)
Dec 14, 2018 23.06 23.93 22.92 23.00 4,034,500 -0.39(-1.67%)
Dec 13, 2018 24.24 24.40 23.25 23.39 5,114,867 -0.87(-3.59%)
Dec 12, 2018 24.61 24.65 24.24 24.26 4,358,893 +0.07(+0.29%)
Dec 11, 2018 24.71 25.01 23.98 24.19 3,275,520 -0.20(-0.82%)
Dec 10, 2018 24.67 24.86 23.98 24.39 4,694,463 -0.37(-1.49%)
Dec 07, 2018 25.19 25.59 24.68 24.76 3,359,500 -0.49(-1.94%)
Dec 06, 2018 24.68 25.31 24.26 25.25 4,863,629 +0.14(+0.56%)
Dec 04, 2018 26.57 26.58 25.08 25.11 3,664,400 -1.47(-5.53%)
Dec 03, 2018 27.07 27.25 26.53 26.58 3,262,504 -0.10(-0.37%)
Nov 30, 2018 26.36 26.78 26.33 26.68 4,347,600 +0.20(+0.76%)
Nov 29, 2018 26.20 26.66 26.06 26.48 2,722,647 +0.02(+0.08%)
Nov 28, 2018 25.95 26.48 25.77 26.46 3,851,629 +0.59(+2.28%)
Nov 27, 2018 25.73 25.98 25.67 25.87 2,722,360 +0.09(+0.35%)
Nov 26, 2018 25.26 25.84 25.10 25.78 3,353,872 +0.87(+3.49%)
Nov 23, 2018 24.35 25.14 24.31 24.91 1,478,900 +0.35(+1.43%)
Nov 21, 2018 24.56 24.56 24.56 0 +0.31(+1.28%)
Nov 20, 2018 24.68 24.72 24.13 24.25 3,929,802 -0.73(-2.92%)
Nov 19, 2018 25.27 25.53 24.90 24.98 2,457,343 -0.34(-1.34%)
Nov 16, 2018 25.19 25.44 25.17 25.32 2,779,300 -0.05(-0.20%)
Nov 15, 2018 25.20 25.38 25.01 25.37 3,505,657 -0.03(-0.12%)
Nov 14, 2018 25.82 26.00 25.18 25.40 2,583,393 -0.16(-0.63%)
Nov 13, 2018 25.33 25.83 25.33 25.56 2,523,519 +0.20(+0.79%)
Nov 12, 2018 25.64 25.84 25.31 25.36 2,009,943 -0.40(-1.55%)
Nov 09, 2018 26.21 26.41 25.70 25.76 3,304,300 -0.53(-2.02%)
Nov 08, 2018 26.09 26.34 26.05 26.29 2,145,868 +0.09(+0.34%)
Nov 07, 2018 26.11 26.31 25.85 26.20 2,537,093 +0.29(+1.12%)
Nov 06, 2018 25.54 25.92 25.47 25.91 2,543,994 +0.36(+1.41%)
Nov 05, 2018 25.26 25.77 25.26 25.55 3,306,380 +0.32(+1.27%)
Nov 02, 2018 25.95 26.09 25.17 25.23 2,493,200 -0.52(-2.02%)
Nov 01, 2018 25.52 25.86 25.29 25.75 3,558,247 +0.34(+1.34%)
Oct 31, 2018 25.20 25.75 25.20 25.41 6,332,728 +0.35(+1.40%)
Oct 30, 2018 24.35 25.11 24.35 25.06 3,779,427 +0.78(+3.21%)
Oct 29, 2018 24.60 25.15 24.06 24.28 6,764,061 -0.08(-0.33%)
Oct 26, 2018 24.76 24.98 24.00 24.36 4,183,900 -0.65(-2.60%)
Oct 25, 2018 24.75 25.25 23.69 25.01 6,139,376 +0.56(+2.29%)
Oct 24, 2018 25.47 25.68 24.42 24.45 9,386,902 -1.08(-4.23%)
Oct 23, 2018 24.90 25.60 24.68 25.53 3,933,085 +0.21(+0.83%)
Oct 22, 2018 26.04 26.14 25.30 25.32 2,828,364 -0.62(-2.39%)
Oct 19, 2018 25.66 26.04 25.61 25.94 1,926,400 +0.29(+1.13%)
Oct 18, 2018 26.11 26.35 25.59 25.65 2,276,820 -0.49(-1.87%)
Oct 17, 2018 26.10 26.35 25.83 26.14 2,767,843 +0.04(+0.15%)
Oct 16, 2018 26.16 26.34 25.74 26.10 3,191,177 +0.02(+0.08%)
Oct 15, 2018 26.15 26.31 25.92 26.08 1,815,350 -0.05(-0.19%)
Oct 12, 2018 26.35 26.53 25.63 26.13 3,065,700 +0.17(+0.65%)
Oct 11, 2018 26.19 26.72 25.95 25.96 5,228,273 -0.32(-1.22%)
Oct 10, 2018 26.77 26.92 26.28 26.28 4,213,850 -0.45(-1.68%)
Oct 09, 2018 26.79 26.93 26.58 26.73 1,849,014 -0.12(-0.45%)
Oct 08, 2018 26.76 27.00 26.60 26.85 1,695,860 +0.08(+0.30%)
Oct 05, 2018 27.05 27.24 26.74 26.77 2,120,300 -0.27(-1.00%)
Oct 04, 2018 27.24 27.37 26.89 27.04 2,881,324 +0.19(+0.71%)
Oct 03, 2018 26.50 27.03 26.38 26.85 3,073,772 +0.46(+1.74%)
Oct 02, 2018 26.36 26.58 26.30 26.39 2,064,396 +0.05(+0.19%)
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.