Ally Financial (NY: ALLY )

54.86 USD -0.04 (-0.07%)
Official Closing Price Updated: 7:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 19.35 19.97 19.08 19.83 4,894,294 +0.26(+1.33%)
Jun 29, 2020 19.05 19.60 18.62 19.57 7,294,945 +0.72(+3.82%)
Jun 26, 2020 19.93 20.01 18.75 18.85 8,889,000 -1.65(-8.05%)
Jun 25, 2020 20.20 20.79 19.64 20.50 15,015,573 +2.19(+11.96%)
Jun 24, 2020 19.21 19.21 18.20 18.31 6,311,879 -1.09(-5.62%)
Jun 23, 2020 19.81 19.93 19.29 19.40 4,384,036 +0.00(+0.00%)
Jun 22, 2020 19.05 19.80 19.04 19.40 4,267,408 +0.19(+0.99%)
Jun 19, 2020 20.50 20.50 19.02 19.21 8,523,200 -0.71(-3.56%)
Jun 18, 2020 19.75 20.50 19.60 19.92 3,732,956 -0.17(-0.85%)
Jun 17, 2020 20.85 21.02 20.03 20.09 5,361,736 -0.89(-4.24%)
Jun 16, 2020 21.98 22.05 20.53 20.98 6,810,134 +0.03(+0.14%)
Jun 15, 2020 19.34 21.22 19.09 20.95 6,383,288 +0.51(+2.50%)
Jun 12, 2020 20.36 20.47 19.24 20.44 7,039,600 +1.59(+8.44%)
Jun 11, 2020 19.20 20.22 18.79 18.85 8,041,026 -1.92(-9.24%)
Jun 10, 2020 22.43 22.67 20.76 20.77 9,600,386 -2.15(-9.38%)
Jun 09, 2020 22.75 23.42 22.41 22.92 6,519,205 -0.70(-2.96%)
Jun 08, 2020 23.59 24.13 23.25 23.62 9,908,319 +0.98(+4.33%)
Jun 05, 2020 23.72 24.38 22.44 22.64 10,589,900 +1.43(+6.74%)
Jun 04, 2020 20.03 21.22 19.85 21.21 8,765,529 +0.98(+4.84%)
Jun 03, 2020 19.46 20.37 19.24 20.23 9,588,209 +1.51(+8.07%)
Jun 02, 2020 18.70 19.19 18.61 18.72 6,068,570 +0.29(+1.57%)
Jun 01, 2020 17.59 18.55 17.40 18.43 7,679,241 +0.99(+5.68%)
May 29, 2020 17.90 18.22 17.36 17.44 11,025,300 -0.93(-5.06%)
May 28, 2020 19.88 19.89 18.31 18.37 9,495,737 -0.23(-1.24%)
May 27, 2020 17.95 18.64 17.56 18.60 6,352,152 +1.68(+9.93%)
May 26, 2020 16.81 17.23 16.39 16.92 6,740,973 +1.03(+6.48%)
May 22, 2020 16.21 16.24 15.64 15.89 3,477,800 -0.24(-1.49%)
May 21, 2020 16.45 16.74 16.09 16.13 5,056,447 -0.33(-2.00%)
May 20, 2020 16.45 16.89 16.32 16.46 5,236,301 +0.50(+3.13%)
May 19, 2020 16.38 16.67 15.75 15.96 3,599,127 -0.61(-3.68%)
May 18, 2020 16.03 16.67 16.01 16.57 6,572,114 +1.33(+8.73%)
May 15, 2020 15.09 15.64 14.78 15.24 5,206,900 +0.13(+0.86%)
May 14, 2020 13.58 15.11 13.29 15.11 6,599,238 +1.13(+8.08%)
May 13, 2020 14.50 14.53 13.75 13.98 8,726,871 -0.69(-4.70%)
May 12, 2020 15.21 15.52 14.58 14.67 4,405,987 -0.46(-3.04%)
May 11, 2020 15.32 15.48 14.79 15.13 4,673,883 -0.65(-4.12%)
May 08, 2020 15.54 15.89 15.39 15.78 4,065,200 +0.70(+4.64%)
May 07, 2020 14.44 15.33 14.43 15.08 5,431,807 +0.91(+6.42%)
May 06, 2020 15.03 15.30 14.14 14.17 6,817,617 -0.77(-5.15%)
May 05, 2020 15.70 16.08 14.89 14.94 6,949,270 -0.25(-1.65%)
May 04, 2020 15.11 15.51 14.66 15.19 5,859,427 -0.38(-2.44%)
May 01, 2020 15.73 15.86 15.29 15.57 6,277,900 -0.82(-5.00%)
Apr 30, 2020 17.16 17.44 16.30 16.39 5,716,467 -1.63(-9.05%)
Apr 29, 2020 17.28 18.27 17.02 18.02 7,665,284 +1.80(+11.10%)
Apr 28, 2020 15.89 16.57 15.64 16.22 8,601,269 +1.02(+6.71%)
Apr 27, 2020 14.39 15.31 14.20 15.20 7,170,563 +0.90(+6.29%)
Apr 24, 2020 14.51 14.66 13.90 14.30 6,416,900 +0.00(+0.00%)
Apr 23, 2020 14.05 14.56 13.96 14.30 7,280,818 +0.28(+2.00%)
Apr 22, 2020 14.72 14.75 13.71 14.02 8,190,531 -0.16(-1.13%)
Apr 21, 2020 14.33 14.97 14.05 14.18 7,400,499 -0.87(-5.78%)
Apr 20, 2020 14.46 15.93 13.80 15.05 11,209,262 -0.32(-2.08%)
Apr 17, 2020 14.48 15.43 14.41 15.37 8,546,700 +1.81(+13.35%)
Apr 16, 2020 14.16 14.23 13.42 13.56 8,259,481 -0.60(-4.24%)
Apr 15, 2020 14.04 14.49 13.73 14.16 6,933,624 -1.00(-6.60%)
Apr 14, 2020 16.10 16.25 14.83 15.16 8,211,562 -0.59(-3.75%)
Apr 13, 2020 17.00 17.33 15.40 15.75 4,974,792 -1.08(-6.42%)
Apr 09, 2020 16.31 17.61 16.15 16.83 10,543,400 +1.61(+10.58%)
Apr 08, 2020 14.88 15.65 14.54 15.22 5,706,091 +0.83(+5.77%)
Apr 07, 2020 15.00 15.97 14.31 14.39 9,588,399 +0.55(+3.97%)
Apr 06, 2020 13.18 13.99 12.66 13.84 9,311,258 +1.86(+15.53%)
Apr 03, 2020 12.92 12.95 11.90 11.98 6,338,900 -0.97(-7.49%)
Apr 02, 2020 12.75 13.42 12.60 12.95 4,251,821 +0.02(+0.15%)
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.