Skip to main content

Ally Financial (NY: ALLY )

34.05 +0.29 (+0.86%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 21.79 21.83 5,914,606 +0.47(+2.18%)
Jun 28, 2018 20.98 21.46 20.95 21.36 2,733,110 +0.38(+1.82%)
Jun 27, 2018 21.49 21.58 20.98 20.98 2,170,844 -0.43(-2.02%)
Jun 26, 2018 21.29 21.59 21.15 21.41 7,279,953 +0.10(+0.47%)
Jun 25, 2018 21.89 21.89 21.20 21.31 10,412,632 -0.64(-2.91%)
Jun 22, 2018 22.04 22.48 21.91 21.95 5,409,415 +0.17(+0.80%)
Jun 21, 2018 21.60 21.86 21.43 21.78 3,901,251 +0.07(+0.31%)
Jun 20, 2018 21.83 21.89 21.59 21.71 3,325,956 +0.00(+0.00%)
Jun 19, 2018 21.64 21.76 21.36 21.71 5,077,958 -0.21(-0.95%)
Jun 18, 2018 21.83 22.00 21.78 21.92 4,000,880 -0.02(-0.11%)
Jun 15, 2018 21.97 21.63 21.94 4,725,226 +0.06(+0.27%)
Jun 14, 2018 21.97 22.11 21.83 21.88 2,093,160 -0.03(-0.15%)
Jun 13, 2018 22.28 22.29 21.88 21.92 3,096,706 -0.32(-1.46%)
Jun 12, 2018 22.21 22.34 22.15 22.24 2,646,950 +0.05(+0.22%)
Jun 11, 2018 22.20 22.39 22.03 22.19 2,622,546 +0.07(+0.30%)
Jun 08, 2018 22.08 22.13 21.86 22.13 2,501,206 +0.02(+0.11%)
Jun 07, 2018 22.09 22.37 21.91 22.10 4,030,478 +0.07(+0.34%)
Jun 06, 2018 22.21 21.63 22.03 4,618,537 +0.37(+1.69%)
Jun 05, 2018 21.69 21.81 21.58 21.66 4,690,871 -0.14(-0.65%)
Jun 04, 2018 21.67 21.89 21.49 21.80 5,240,820 +0.17(+0.81%)
Jun 01, 2018 21.57 21.67 21.19 21.63 4,722,601 +0.32(+1.48%)
May 31, 2018 21.37 21.68 21.13 21.31 6,383,856 -0.08(-0.39%)
May 30, 2018 21.80 22.02 21.01 21.39 8,907,340 -0.26(-1.19%)
May 29, 2018 22.08 22.13 21.50 21.65 4,086,404 -0.69(-3.09%)
May 25, 2018 22.34 22.34 22.34 0 -0.13(-0.59%)
May 24, 2018 22.48 22.59 22.16 22.47 2,790,658 -0.06(-0.26%)
May 23, 2018 22.69 22.84 22.45 22.53 3,168,763 -0.28(-1.24%)
May 22, 2018 22.56 22.85 22.56 22.82 3,613,781 +0.30(+1.33%)
May 21, 2018 22.53 22.62 22.47 22.52 1,631,346 +0.13(+0.59%)
May 18, 2018 22.45 22.59 22.27 22.38 2,682,219 -0.04(-0.19%)
May 17, 2018 22.14 22.64 22.12 22.42 4,422,217 +0.30(+1.35%)
May 16, 2018 22.10 22.36 22.05 22.13 4,510,560 +0.02(+0.11%)
May 15, 2018 22.23 22.59 22.04 22.10 4,266,886 -0.12(-0.56%)
May 14, 2018 22.19 22.55 22.19 22.23 3,643,948 +0.09(+0.41%)
May 11, 2018 22.77 22.77 22.13 22.13 5,289,398 -0.58(-2.56%)
May 10, 2018 22.52 22.84 22.43 22.72 2,333,723 +0.22(+1.00%)
May 09, 2018 22.14 22.61 22.13 22.49 2,727,533 +0.42(+1.88%)
May 08, 2018 22.01 22.47 22.01 22.08 3,911,226 +0.02(+0.11%)
May 07, 2018 21.95 22.14 21.90 22.05 2,353,669 +0.15(+0.68%)
May 04, 2018 21.50 22.07 21.49 21.90 2,319,896 +0.30(+1.38%)
May 03, 2018 21.93 21.93 21.33 21.60 4,795,442 -0.40(-1.81%)
May 02, 2018 21.85 22.26 21.85 22.00 3,166,436 +0.13(+0.61%)
May 01, 2018 21.59 21.98 21.54 21.87 4,189,205 +0.18(+0.84%)
Apr 30, 2018 22.08 22.16 21.69 21.69 4,795,518 -0.37(-1.69%)
Apr 27, 2018 22.52 22.59 22.02 22.06 3,784,198 -0.41(-1.84%)
Apr 26, 2018 22.57 22.89 21.94 22.47 6,107,300 -0.61(-2.65%)
Apr 25, 2018 23.22 23.33 22.93 23.08 5,765,226 -0.17(-0.75%)
Apr 24, 2018 23.07 23.98 22.93 23.26 7,394,551 +0.44(+1.92%)
Apr 23, 2018 22.90 22.93 22.73 22.82 1,998,554 -0.05(-0.22%)
Apr 20, 2018 22.90 22.93 22.70 22.87 2,549,834 +0.03(+0.14%)
Apr 19, 2018 22.79 22.95 22.58 22.84 3,909,192 +0.07(+0.29%)
Apr 18, 2018 22.84 22.93 22.63 22.77 2,845,687 +0.01(+0.04%)
Apr 17, 2018 22.84 22.95 22.66 22.76 2,253,815 +0.12(+0.55%)
Apr 16, 2018 22.63 22.78 22.52 22.64 2,317,394 +0.11(+0.48%)
Apr 13, 2018 22.99 23.06 22.37 22.53 2,349,638 -0.29(-1.27%)
Apr 12, 2018 22.67 22.98 22.58 22.82 2,217,552 +0.32(+1.43%)
Apr 11, 2018 22.50 22.82 22.43 22.50 2,503,130 -0.23(-1.02%)
Apr 10, 2018 22.36 22.77 22.31 22.73 3,226,893 +0.59(+2.65%)
Apr 09, 2018 22.28 22.63 22.14 22.14 3,063,898 +0.13(+0.60%)
Apr 06, 2018 22.29 22.41 21.82 22.01 1,828,849 -0.49(-2.17%)
Apr 05, 2018 22.35 22.63 22.27 22.50 2,927,080 +0.39(+1.76%)
Apr 04, 2018 21.70 22.15 21.63 22.11 3,126,405 +0.01(+0.04%)
Apr 03, 2018 21.97 22.27 21.78 22.10 3,124,674 +0.26(+1.17%)
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.