Skip to main content

Ally Financial (NY: ALLY )

40.33 +0.52 (+1.31%)
Streaming Delayed Price Updated: 11:28 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 45.45 46.67 45.45 46.11 4,502,894 -0.53(-1.13%)
Feb 25, 2022 44.96 46.78 45.55 46.64 2,739,504 +2.02(+4.54%)
Feb 24, 2022 42.96 44.88 42.45 44.61 5,279,343 +0.16(+0.35%)
Feb 23, 2022 45.77 46.17 44.33 44.45 3,234,129 -1.08(-2.37%)
Feb 22, 2022 45.50 46.60 45.22 45.54 5,527,067 -0.44(-0.96%)
Feb 18, 2022 45.98 0 +0.39(+0.85%)
Feb 17, 2022 46.20 46.63 45.30 45.59 2,859,126 -1.02(-2.18%)
Feb 16, 2022 46.03 47.17 46.03 46.61 2,453,975 +0.55(+1.20%)
Feb 15, 2022 45.25 46.17 45.12 46.05 2,994,655 +1.39(+3.10%)
Feb 14, 2022 45.04 45.58 44.22 44.67 3,286,650 -0.15(-0.33%)
Feb 11, 2022 45.28 46.13 44.53 44.82 3,553,085 -0.72(-1.58%)
Feb 10, 2022 46.16 47.05 45.38 45.54 3,199,015 -0.65(-1.40%)
Feb 09, 2022 45.69 46.40 45.47 46.18 4,345,639 +0.79(+1.73%)
Feb 08, 2022 44.78 45.46 44.53 45.40 4,249,385 +0.88(+1.97%)
Feb 07, 2022 44.86 45.19 44.41 44.52 2,964,143 -0.36(-0.80%)
Feb 04, 2022 44.68 45.16 43.96 44.88 3,581,340 +0.22(+0.50%)
Feb 03, 2022 45.15 44.56 44.66 3,021,787 -0.59(-1.31%)
Feb 02, 2022 45.13 45.39 44.19 45.25 3,833,370 -0.06(-0.12%)
Feb 01, 2022 44.15 45.36 43.93 45.30 4,560,142 +1.21(+2.75%)
Jan 31, 2022 42.72 44.11 44.09 4,850,341 +1.16(+2.69%)
Jan 28, 2022 42.99 43.34 41.92 42.94 4,138,121 -0.32(-0.74%)
Jan 27, 2022 45.05 45.31 42.87 43.26 4,970,813 -1.02(-2.30%)
Jan 26, 2022 44.99 45.36 43.94 44.28 6,003,500 -0.17(-0.37%)
Jan 25, 2022 42.04 44.97 42.04 44.45 6,728,315 +1.59(+3.71%)
Jan 24, 2022 42.37 43.09 40.80 42.86 9,198,075 -0.35(-0.81%)
Jan 21, 2022 43.54 44.47 42.80 43.21 7,673,297 -1.76(-3.92%)
Jan 20, 2022 45.08 46.20 44.72 44.97 4,282,075 -0.01(-0.02%)
Jan 19, 2022 46.24 46.65 44.98 44.98 4,250,782 -1.67(-3.58%)
Jan 18, 2022 48.29 48.58 46.38 46.65 5,271,694 -1.68(-3.48%)
Jan 14, 2022 48.33 0 -0.11(-0.23%)
Jan 13, 2022 48.02 49.42 48.02 48.44 4,349,038 +0.66(+1.38%)
Jan 12, 2022 48.59 48.70 47.09 47.78 5,659,846 +1.38(+2.97%)
Jan 11, 2022 46.05 46.62 45.67 46.40 2,133,546 +0.35(+0.76%)
Jan 10, 2022 46.54 46.65 45.20 46.05 2,096,195 +0.23(+0.50%)
Jan 07, 2022 45.25 46.25 45.02 45.82 2,298,507 +0.41(+0.91%)
Jan 06, 2022 45.29 45.57 44.48 45.41 2,095,050 +0.75(+1.69%)
Jan 05, 2022 45.82 46.02 44.55 44.66 2,032,780 -1.01(-2.21%)
Jan 04, 2022 45.23 45.86 45.06 45.67 2,460,158 +1.07(+2.39%)
Jan 03, 2022 44.07 44.86 43.78 44.60 1,866,048 +0.89(+2.04%)
Dec 31, 2021 43.62 44.11 43.52 43.71 1,388,928 +0.02(+0.04%)
Dec 30, 2021 44.01 44.44 43.65 43.69 1,345,765 -0.33(-0.75%)
Dec 29, 2021 44.05 44.53 43.94 44.02 1,455,537 +0.05(+0.10%)
Dec 28, 2021 43.55 44.52 43.51 43.98 1,457,579 +0.25(+0.57%)
Dec 27, 2021 43.75 44.12 43.50 43.73 1,116,689 +0.05(+0.11%)
Dec 23, 2021 43.72 44.15 43.55 43.68 2,229,816 +0.31(+0.72%)
Dec 22, 2021 42.54 43.85 42.46 43.37 3,358,785 +0.72(+1.68%)
Dec 21, 2021 41.87 42.87 41.81 42.65 2,758,290 +1.31(+3.18%)
Dec 20, 2021 41.56 41.69 40.56 41.34 3,863,662 -1.11(-2.62%)
Dec 17, 2021 42.98 43.05 41.79 42.45 6,804,288 -1.03(-2.36%)
Dec 16, 2021 44.63 44.84 43.41 43.48 3,172,176 -0.44(-1.00%)
Dec 15, 2021 43.88 44.11 42.96 43.92 3,214,363 -0.22(-0.50%)
Dec 14, 2021 43.17 44.61 43.06 44.14 3,660,280 +0.83(+1.91%)
Dec 13, 2021 44.45 44.50 43.24 43.32 2,456,132 -1.33(-2.98%)
Dec 10, 2021 44.82 44.95 43.91 44.65 2,591,812 +0.29(+0.66%)
Dec 09, 2021 44.21 44.85 44.11 44.35 2,036,641 -0.12(-0.27%)
Dec 08, 2021 44.18 44.72 43.58 44.47 2,694,584 +0.09(+0.21%)
Dec 07, 2021 43.88 44.76 43.62 44.38 3,077,077 +1.20(+2.79%)
Dec 06, 2021 43.19 44.00 42.81 43.18 4,850,702 +0.66(+1.55%)
Dec 03, 2021 43.35 43.53 42.16 42.52 3,627,845 -0.84(-1.95%)
Dec 02, 2021 42.20 43.59 41.84 43.36 3,909,405 +2.07(+5.03%)
Dec 01, 2021 42.85 43.44 41.28 41.29 3,553,070 -0.79(-1.88%)
Nov 30, 2021 43.16 43.72 41.98 42.08 7,488,000 -1.73(-3.94%)
Nov 29, 2021 44.82 45.16 43.48 43.80 3,175,926 -0.62(-1.39%)
Nov 26, 2021 44.06 44.95 43.55 44.42 2,146,887 -1.42(-3.10%)
Nov 24, 2021 45.56 46.42 45.55 45.84 2,470,048 -0.11(-0.24%)
Nov 23, 2021 45.08 46.09 44.90 45.95 3,049,688 +0.95(+2.12%)
Nov 22, 2021 44.57 45.56 44.32 45.00 4,711,395 +0.99(+2.25%)
Nov 19, 2021 44.04 44.34 43.31 44.00 3,715,520 -0.53(-1.20%)
Nov 18, 2021 44.01 44.72 43.66 44.54 4,384,213 +0.47(+1.06%)
Nov 17, 2021 44.51 44.69 43.95 44.07 3,656,449 -0.66(-1.48%)
Nov 16, 2021 45.72 45.93 44.56 44.73 4,560,936 -1.68(-3.62%)
Nov 15, 2021 46.41 46.65 45.82 46.41 2,864,401 -0.03(-0.06%)
Nov 12, 2021 46.46 46.76 46.17 46.44 2,902,070 +0.08(+0.18%)
Nov 11, 2021 45.65 46.57 45.65 46.35 2,375,372 +0.95(+2.08%)
Nov 10, 2021 45.24 45.41 2,701,578 +0.35(+0.77%)
Nov 09, 2021 44.98 45.26 44.45 45.06 4,429,072 -0.22(-0.49%)
Nov 08, 2021 45.94 46.47 45.02 45.28 3,603,530 -0.12(-0.26%)
Nov 05, 2021 45.69 46.41 45.40 45.40 2,925,435 +0.27(+0.59%)
Nov 04, 2021 45.77 46.41 44.88 45.13 3,041,646 -0.83(-1.80%)
Nov 03, 2021 45.15 46.24 44.96 45.96 4,408,817 +0.88(+1.96%)
Nov 02, 2021 45.06 45.25 44.59 45.08 2,729,978 -0.12(-0.26%)
Nov 01, 2021 44.16 45.52 44.36 45.20 3,372,282 +1.37(+3.12%)
Oct 29, 2021 43.64 44.16 43.44 43.83 3,290,369 +0.06(+0.13%)
Oct 28, 2021 43.32 44.09 43.16 43.77 3,761,180 +0.58(+1.33%)
Oct 27, 2021 45.67 45.81 43.14 43.20 8,839,348 -2.79(-6.08%)
Oct 26, 2021 47.03 45.91 45.99 4,096,849 -0.91(-1.95%)
Oct 25, 2021 46.62 47.78 46.35 46.91 3,733,608 +0.60(+1.30%)
Oct 22, 2021 48.32 48.69 46.20 46.30 6,542,425 -2.07(-4.29%)
Oct 21, 2021 50.61 51.40 47.99 48.38 6,232,590 -2.59(-5.09%)
Oct 20, 2021 49.83 51.07 49.64 50.97 2,554,082 +1.05(+2.10%)
Oct 19, 2021 50.18 50.44 49.67 49.92 1,981,348 -0.18(-0.36%)
Oct 18, 2021 50.07 50.87 49.86 50.10 2,126,105 -0.04(-0.07%)
Oct 15, 2021 49.20 50.66 49.12 50.14 3,219,138 +1.53(+3.16%)
Oct 14, 2021 48.50 48.69 47.76 48.61 3,493,789 +0.73(+1.53%)
Oct 13, 2021 48.62 48.64 47.62 47.88 3,235,786 -0.46(-0.94%)
Oct 12, 2021 47.91 48.48 47.69 48.33 2,191,785 +0.44(+0.92%)
Oct 11, 2021 48.66 49.62 47.79 47.89 2,307,502 -0.51(-1.06%)
Oct 08, 2021 48.53 49.20 48.12 48.41 1,975,543 +0.04(+0.08%)
Oct 07, 2021 48.83 49.72 48.20 48.37 3,341,454 -0.67(-1.36%)
Oct 06, 2021 48.41 49.28 47.94 49.04 2,474,120 +0.08(+0.17%)
Oct 05, 2021 49.06 49.26 48.41 48.95 2,049,527 +0.40(+0.83%)
Oct 04, 2021 47.56 48.64 47.47 48.55 2,976,382 +1.13(+2.39%)
Oct 01, 2021 46.95 47.64 46.41 47.42 2,479,001 +0.79(+1.70%)
Sep 30, 2021 47.27 47.46 46.54 46.62 2,763,196 -0.52(-1.10%)
Sep 29, 2021 47.80 47.80 46.72 47.15 2,398,299 -0.37(-0.77%)
Sep 28, 2021 48.96 49.73 47.37 47.51 3,025,569 -1.46(-2.98%)
Sep 27, 2021 48.19 48.97 47.88 48.97 2,948,832 +1.14(+2.39%)
Sep 24, 2021 48.15 48.65 47.77 47.83 4,241,158 -0.62(-1.28%)
Sep 23, 2021 48.16 48.96 48.15 48.45 1,982,353 +0.79(+1.67%)
Sep 22, 2021 47.73 48.41 47.57 47.66 2,498,384 +0.58(+1.24%)
Sep 21, 2021 47.12 47.48 46.49 47.07 2,454,900 +0.17(+0.37%)
Sep 20, 2021 46.43 46.97 45.92 46.90 3,563,186 -1.02(-2.13%)
Sep 17, 2021 48.39 48.66 47.54 47.92 6,123,736 -0.08(-0.17%)
Sep 16, 2021 48.23 48.72 47.99 48.00 2,629,431 +0.08(+0.17%)
Sep 15, 2021 47.42 48.13 47.25 47.92 2,873,688 +0.67(+1.41%)
Sep 14, 2021 48.24 48.95 47.12 47.25 3,092,340 -1.00(-2.06%)
Sep 13, 2021 47.63 48.35 47.55 48.25 4,619,205 +1.64(+3.53%)
Sep 10, 2021 46.78 47.16 46.53 46.61 2,577,258 +0.26(+0.57%)
Sep 09, 2021 45.66 47.08 45.51 46.34 3,379,384 +0.82(+1.81%)
Sep 08, 2021 45.74 45.79 44.84 45.52 2,924,975 -0.30(-0.66%)
Sep 07, 2021 46.45 46.85 45.79 45.82 3,048,144 -0.81(-1.74%)
Sep 03, 2021 47.16 47.16 46.17 46.63 4,043,540 -0.76(-1.60%)
Sep 02, 2021 48.09 48.14 47.19 47.39 2,923,139 -0.55(-1.14%)
Sep 01, 2021 48.24 48.51 47.62 47.94 3,177,135 -0.37(-0.77%)
Aug 31, 2021 47.27 48.51 47.23 48.31 4,041,047 +0.91(+1.93%)
Aug 30, 2021 49.16 49.30 47.36 47.40 2,974,275 -1.50(-3.06%)
Aug 27, 2021 47.83 48.91 47.72 48.90 2,314,908 +1.18(+2.47%)
Aug 26, 2021 49.11 49.24 47.48 47.72 3,864,846 -1.20(-2.45%)
Aug 25, 2021 47.77 49.15 47.67 48.92 2,886,832 +1.28(+2.68%)
Aug 24, 2021 47.33 47.95 47.10 47.64 3,161,695 +0.56(+1.18%)
Aug 23, 2021 47.19 47.95 47.03 47.08 3,343,139 +0.26(+0.57%)
Aug 20, 2021 46.95 47.14 45.92 46.82 3,726,694 +0.05(+0.10%)
Aug 19, 2021 46.96 47.65 46.05 46.77 3,613,357 -1.00(-2.10%)
Aug 18, 2021 47.65 48.92 47.42 47.78 2,912,148 -0.07(-0.15%)
Aug 17, 2021 48.58 48.86 47.53 47.85 3,522,205 -1.23(-2.51%)
Aug 16, 2021 49.27 49.50 48.77 49.08 1,930,913 -0.68(-1.38%)
Aug 13, 2021 49.66 50.07 49.48 49.77 2,214,008 +0.18(+0.37%)
Aug 12, 2021 49.60 49.84 49.12 49.58 1,984,946 +0.07(+0.15%)
Aug 11, 2021 49.12 49.61 48.47 49.51 2,548,599 +0.50(+1.02%)
Aug 10, 2021 47.43 49.19 47.30 49.01 3,908,940 +1.71(+3.61%)
Aug 09, 2021 47.24 47.67 46.80 47.30 2,816,127 -0.26(-0.54%)
Aug 06, 2021 47.37 47.94 47.04 47.56 2,499,041 +0.84(+1.80%)
Aug 05, 2021 46.33 47.00 46.27 46.72 2,484,864 +0.70(+1.53%)
Aug 04, 2021 46.02 46.71 45.77 46.01 3,062,605 -0.54(-1.16%)
Aug 03, 2021 46.72 46.86 45.16 46.55 3,010,394 -0.14(-0.29%)
Aug 02, 2021 47.32 47.90 46.47 46.69 2,543,117 -0.22(-0.47%)
Jul 30, 2021 47.10 48.02 46.66 46.91 2,633,818 -0.53(-1.12%)
Jul 29, 2021 47.02 47.82 46.91 47.44 2,579,906 +1.03(+2.21%)
Jul 28, 2021 46.86 47.01 45.81 46.41 2,760,204 -0.26(-0.56%)
Jul 27, 2021 46.60 47.25 46.40 46.67 2,524,901 -0.52(-1.10%)
Jul 26, 2021 47.22 48.08 47.00 47.19 3,540,065 +0.12(+0.25%)
Jul 23, 2021 47.76 48.22 46.95 47.07 2,356,968 -0.29(-0.61%)
Jul 22, 2021 47.66 47.77 46.96 47.36 3,228,649 -0.37(-0.78%)
Jul 21, 2021 47.01 48.14 46.76 47.74 3,950,834 +1.47(+3.18%)
Jul 20, 2021 42.90 46.46 42.77 46.26 8,039,601 +2.65(+6.09%)
Jul 19, 2021 44.02 44.10 42.64 43.61 7,735,883 -1.92(-4.21%)
Jul 16, 2021 46.78 46.80 45.42 45.53 2,787,854 -0.85(-1.82%)
Jul 15, 2021 45.90 46.61 45.64 46.37 4,915,971 -0.10(-0.22%)
Jul 14, 2021 47.62 47.90 46.38 46.47 4,329,448 -0.25(-0.54%)
Jul 13, 2021 47.03 47.25 46.62 46.73 3,162,676 -0.41(-0.87%)
Jul 12, 2021 46.26 47.71 45.88 47.14 3,096,495 +0.53(+1.13%)
Jul 09, 2021 45.50 46.69 45.46 46.61 2,973,975 +2.13(+4.78%)
Jul 08, 2021 44.50 45.13 43.53 44.48 4,196,985 -1.01(-2.22%)
Jul 07, 2021 44.79 45.66 44.70 45.49 2,654,934 +0.41(+0.91%)
Jul 06, 2021 46.08 46.12 44.73 45.08 3,940,510 -0.86(-1.88%)
Jul 02, 2021 46.17 46.34 45.86 45.95 2,156,943 +0.16(+0.36%)
Jul 01, 2021 45.45 46.04 45.26 45.78 2,442,947 +0.48(+1.06%)
Jun 30, 2021 44.85 45.62 44.73 45.30 1,936,838 +0.33(+0.73%)
Jun 29, 2021 45.93 46.18 44.91 44.97 3,811,182 -0.67(-1.47%)
Jun 28, 2021 46.03 46.03 45.31 45.65 2,902,965 -0.48(-1.04%)
Jun 25, 2021 46.28 46.69 46.04 46.13 6,319,778 -0.01(-0.02%)
Jun 24, 2021 46.01 46.29 45.46 46.14 2,570,157 +0.52(+1.14%)
Jun 23, 2021 44.97 45.85 44.90 45.62 2,989,514 +0.76(+1.70%)
Jun 22, 2021 45.42 45.55 44.73 44.86 4,800,574 -0.80(-1.75%)
Jun 21, 2021 45.43 45.76 45.09 45.66 3,674,166 +0.65(+1.45%)
Jun 18, 2021 44.83 45.30 44.29 45.00 9,416,672 -0.71(-1.55%)
Jun 17, 2021 48.26 48.39 45.24 45.71 5,445,886 -2.42(-5.02%)
Jun 16, 2021 48.56 48.62 47.66 48.13 3,826,628 -0.80(-1.63%)
Jun 15, 2021 48.56 49.07 48.23 48.93 3,952,279 +0.38(+0.79%)
Jun 14, 2021 49.56 49.76 48.41 48.55 4,474,512 -1.25(-2.52%)
Jun 11, 2021 49.46 49.83 49.36 49.80 3,867,927 +0.75(+1.52%)
Jun 10, 2021 50.33 50.54 48.96 49.06 3,857,946 -0.65(-1.32%)
Jun 09, 2021 49.96 50.19 49.36 49.71 3,104,777 -0.52(-1.03%)
Jun 08, 2021 49.72 50.42 49.35 50.23 3,550,218 +0.21(+0.42%)
Jun 07, 2021 50.40 50.55 49.83 50.02 2,228,796 -0.24(-0.47%)
Jun 04, 2021 50.22 50.41 49.70 50.26 2,237,356 +0.14(+0.27%)
Jun 03, 2021 50.44 50.45 49.73 50.12 5,736,185 -0.47(-0.93%)
Jun 02, 2021 51.25 51.45 49.93 50.59 4,570,805 -0.45(-0.87%)
Jun 01, 2021 50.26 51.11 50.15 51.04 4,197,383 +1.31(+2.63%)
May 28, 2021 49.77 49.99 49.02 49.73 4,023,829 -0.05(-0.11%)
May 27, 2021 49.43 49.88 49.05 49.78 7,777,912 +1.20(+2.47%)
May 26, 2021 48.17 48.75 48.17 48.58 4,169,476 +0.34(+0.70%)
May 25, 2021 48.69 49.46 48.20 48.25 4,166,288 -0.39(-0.80%)
May 24, 2021 48.54 49.02 48.16 48.64 3,448,342 +0.35(+0.72%)
May 21, 2021 48.21 48.99 48.03 48.29 3,761,818 +0.37(+0.78%)
May 20, 2021 48.45 48.72 47.56 47.92 4,699,908 -0.58(-1.20%)
May 19, 2021 47.48 48.50 46.77 48.50 3,257,028 -0.32(-0.65%)
May 18, 2021 49.55 49.96 48.76 48.82 2,814,452 -0.43(-0.87%)
May 17, 2021 48.85 49.36 48.63 49.25 2,989,657 +0.16(+0.33%)
May 14, 2021 48.26 49.17 48.18 49.08 1,903,747 +1.14(+2.37%)
May 13, 2021 46.49 48.26 46.49 47.95 4,041,745 +1.39(+2.99%)
May 12, 2021 47.85 48.33 46.37 46.56 4,329,904 -1.12(-2.35%)
May 11, 2021 47.83 48.45 47.22 47.67 3,735,898 -1.11(-2.27%)
May 10, 2021 49.54 50.12 48.77 48.78 2,925,542 -0.39(-0.79%)
May 07, 2021 47.61 49.21 47.45 49.17 3,606,806 +1.06(+2.21%)
May 06, 2021 48.06 48.28 47.26 48.11 3,619,084 +0.29(+0.61%)
May 05, 2021 47.47 48.08 46.80 47.82 5,337,116 +1.13(+2.41%)
May 04, 2021 46.36 47.07 46.11 46.69 4,396,901 -0.02(-0.04%)
May 03, 2021 47.29 47.44 46.46 46.71 3,678,496 -0.05(-0.12%)
Apr 30, 2021 46.71 47.01 46.38 46.76 3,894,342 -0.22(-0.46%)
Apr 29, 2021 46.58 47.14 46.32 46.98 4,272,510 +1.17(+2.56%)
Apr 28, 2021 45.38 46.10 45.38 45.81 4,713,846 +0.34(+0.74%)
Apr 27, 2021 44.92 45.57 44.85 45.48 3,690,756 +0.59(+1.31%)
Apr 26, 2021 44.62 45.34 44.58 44.89 3,790,788 +0.61(+1.37%)
Apr 23, 2021 43.27 44.40 42.70 44.28 2,657,698 +1.04(+2.41%)
Apr 22, 2021 43.66 44.10 42.88 43.24 4,536,747 -0.62(-1.40%)
Apr 21, 2021 42.10 43.88 41.82 43.85 4,434,544 +1.49(+3.51%)
Apr 20, 2021 43.28 43.28 41.91 42.37 5,627,573 -1.18(-2.70%)
Apr 19, 2021 42.99 43.57 42.43 43.55 5,911,419 +0.34(+0.80%)
Apr 16, 2021 43.14 44.81 42.45 43.20 6,973,228 +0.06(+0.15%)
Apr 15, 2021 43.47 43.55 42.59 43.14 4,318,790 -0.10(-0.23%)
Apr 14, 2021 42.41 43.76 42.32 43.24 5,144,389 +0.72(+1.68%)
Apr 13, 2021 43.39 43.39 42.49 42.52 4,067,229 -0.99(-2.27%)
Apr 12, 2021 42.90 43.77 42.85 43.51 6,111,243 +0.81(+1.91%)
Apr 09, 2021 42.92 42.96 42.36 42.70 2,771,666 +0.07(+0.17%)
Apr 08, 2021 42.39 42.84 41.70 42.62 3,748,644 +0.05(+0.11%)
Apr 07, 2021 42.55 42.84 42.13 42.58 2,998,199 +0.22(+0.51%)
Apr 06, 2021 42.45 42.65 41.88 42.36 3,060,149 -0.13(-0.30%)
Apr 05, 2021 42.89 43.11 42.30 42.49 4,219,592 +0.17(+0.41%)
Apr 01, 2021 41.30 42.42 41.20 42.31 5,319,703 +1.38(+3.36%)
Mar 31, 2021 41.65 41.97 40.94 40.94 5,678,719 -0.72(-1.72%)
Mar 30, 2021 40.86 41.77 40.72 41.65 4,958,981 +1.12(+2.77%)
Mar 29, 2021 40.82 41.15 40.11 40.53 4,429,300 -0.96(-2.31%)
Mar 26, 2021 41.67 42.21 40.69 41.49 5,842,386 +0.32(+0.77%)
Mar 25, 2021 39.15 41.29 38.68 41.17 5,461,121 +1.81(+4.60%)
Mar 24, 2021 40.01 40.33 39.36 39.36 3,395,769 -0.14(-0.37%)
Mar 23, 2021 40.34 40.87 39.15 39.51 3,240,291 -1.15(-2.83%)
Mar 22, 2021 40.53 40.80 40.07 40.66 4,892,214 -0.28(-0.69%)
Mar 19, 2021 40.76 41.34 39.84 40.94 7,557,422 -0.10(-0.24%)
Mar 18, 2021 42.65 42.83 40.77 41.04 6,814,570 -1.31(-3.10%)
Mar 17, 2021 41.93 42.39 41.26 42.35 4,687,928 +0.64(+1.54%)
Mar 16, 2021 42.13 42.27 41.26 41.71 2,907,820 -0.51(-1.20%)
Mar 15, 2021 41.40 42.29 41.16 42.22 7,266,652 +0.93(+2.26%)
Mar 12, 2021 41.57 42.02 41.14 41.28 3,107,495 -0.05(-0.11%)
Mar 11, 2021 41.23 41.57 41.02 41.33 4,354,618 +0.15(+0.37%)
Mar 10, 2021 40.42 41.58 40.35 41.17 6,500,650 +1.07(+2.66%)
Mar 09, 2021 39.39 40.62 38.65 40.11 5,208,509 +0.40(+1.00%)
Mar 08, 2021 40.01 40.94 39.53 39.71 4,980,780 -0.12(-0.30%)
Mar 05, 2021 39.56 39.94 37.78 39.82 3,804,663 +0.82(+2.09%)
Mar 04, 2021 38.85 39.80 37.88 39.01 4,636,197 -0.10(-0.25%)
Mar 03, 2021 39.51 40.04 39.11 39.11 4,990,782 -0.27(-0.69%)
Mar 02, 2021 38.86 39.74 38.86 39.38 3,432,369 +0.53(+1.35%)
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.