Ally Financial (NY: ALLY )

50.93 USD -2.04 (-3.85%)
Streaming Delayed Price Updated: 3:06 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 30.52 31.00 30.50 30.99 5,815,800 +0.65(+2.14%)
Jun 27, 2019 30.20 30.45 30.08 30.34 5,764,970 +0.29(+0.97%)
Jun 26, 2019 29.95 30.25 29.84 30.05 4,212,198 +0.21(+0.70%)
Jun 25, 2019 29.68 30.07 29.60 29.84 5,542,153 +0.25(+0.84%)
Jun 24, 2019 29.90 30.13 29.55 29.59 2,813,612 -0.31(-1.04%)
Jun 21, 2019 29.97 30.11 29.85 29.90 3,834,600 -0.09(-0.30%)
Jun 20, 2019 30.00 30.05 29.67 29.99 2,779,541 +0.24(+0.81%)
Jun 19, 2019 29.89 29.93 29.63 29.75 2,610,062 -0.08(-0.27%)
Jun 18, 2019 29.45 29.83 29.40 29.83 2,597,160 +0.44(+1.50%)
Jun 17, 2019 29.28 29.50 29.21 29.39 2,776,942 +0.18(+0.62%)
Jun 14, 2019 29.39 29.39 28.99 29.21 3,373,200 -0.23(-0.78%)
Jun 13, 2019 29.47 29.64 29.33 29.44 2,110,313 +0.12(+0.41%)
Jun 12, 2019 29.66 29.66 29.26 29.32 1,868,021 -0.41(-1.38%)
Jun 11, 2019 29.80 29.96 29.59 29.73 2,297,761 +0.10(+0.34%)
Jun 10, 2019 30.00 30.11 29.61 29.63 3,145,881 -0.22(-0.74%)
Jun 07, 2019 29.87 29.96 29.64 29.85 2,908,800 +0.02(+0.07%)
Jun 06, 2019 29.93 29.98 29.67 29.83 2,160,142 -0.01(-0.03%)
Jun 05, 2019 29.90 29.98 29.65 29.84 2,647,811 +0.00(+0.00%)
Jun 04, 2019 29.37 29.88 29.16 29.84 4,059,287 +0.94(+3.25%)
Jun 03, 2019 28.80 29.18 28.65 28.90 2,979,002 +0.03(+0.10%)
May 31, 2019 28.92 29.05 28.75 28.87 3,169,300 -0.32(-1.10%)
May 30, 2019 29.35 29.51 28.99 29.19 2,032,853 -0.04(-0.14%)
May 29, 2019 29.17 29.30 28.83 29.23 2,038,106 -0.08(-0.27%)
May 28, 2019 29.50 29.78 29.25 29.31 3,392,462 -0.12(-0.41%)
May 24, 2019 29.20 29.46 29.14 29.43 3,006,700 +0.42(+1.45%)
May 23, 2019 29.54 29.57 28.85 29.01 5,468,789 -0.79(-2.65%)
May 22, 2019 29.57 29.92 29.53 29.80 3,082,117 +0.04(+0.13%)
May 21, 2019 29.79 29.88 29.54 29.76 3,262,134 +0.16(+0.54%)
May 20, 2019 29.30 29.67 29.26 29.60 1,832,573 +0.19(+0.65%)
May 17, 2019 29.39 29.74 29.30 29.41 1,744,900 -0.30(-1.01%)
May 16, 2019 29.18 29.74 29.15 29.71 2,696,577 +0.56(+1.92%)
May 15, 2019 29.14 29.27 28.90 29.15 1,746,977 -0.20(-0.68%)
May 14, 2019 28.97 29.55 28.90 29.35 2,084,398 +0.61(+2.12%)
May 13, 2019 29.37 29.37 28.70 28.74 3,244,752 -1.16(-3.88%)
May 10, 2019 29.23 30.00 29.19 29.90 2,747,100 +0.51(+1.74%)
May 09, 2019 29.00 29.39 28.82 29.39 2,682,303 +0.09(+0.31%)
May 08, 2019 29.47 29.67 29.27 29.30 3,843,592 -0.23(-0.78%)
May 07, 2019 29.61 29.88 29.45 29.53 3,941,614 -0.29(-0.97%)
May 06, 2019 29.46 29.91 29.27 29.82 3,601,495 -0.09(-0.30%)
May 03, 2019 29.67 29.98 29.64 29.91 3,323,800 +0.26(+0.88%)
May 02, 2019 29.71 29.93 29.59 29.65 3,241,270 -0.08(-0.27%)
May 01, 2019 29.80 29.98 29.73 29.73 3,023,782 +0.02(+0.07%)
Apr 30, 2019 29.74 29.95 29.46 29.71 5,032,276 -0.27(-0.90%)
Apr 29, 2019 30.10 30.27 29.92 29.98 3,580,718 -0.14(-0.46%)
Apr 26, 2019 29.80 30.13 29.80 30.12 4,069,400 +0.34(+1.14%)
Apr 25, 2019 29.79 30.12 29.72 29.78 3,669,874 -0.13(-0.43%)
Apr 24, 2019 29.81 30.01 29.77 29.91 2,420,890 +0.15(+0.50%)
Apr 23, 2019 29.95 29.99 29.72 29.76 4,344,468 -0.19(-0.63%)
Apr 22, 2019 29.82 30.03 29.64 29.95 4,231,736 +0.22(+0.74%)
Apr 18, 2019 30.08 30.20 29.49 29.73 3,308,000 +0.06(+0.20%)
Apr 17, 2019 29.41 29.72 29.35 29.67 3,601,027 +0.40(+1.37%)
Apr 16, 2019 29.55 29.55 29.12 29.27 4,872,598 -0.19(-0.64%)
Apr 15, 2019 29.53 29.66 29.26 29.46 2,659,160 -0.05(-0.17%)
Apr 12, 2019 29.33 29.55 28.95 29.51 5,779,500 +0.53(+1.83%)
Apr 11, 2019 29.25 29.27 28.92 28.98 2,999,948 -0.18(-0.62%)
Apr 10, 2019 28.79 29.20 28.79 29.16 2,722,475 +0.45(+1.57%)
Apr 09, 2019 28.96 28.96 28.62 28.71 2,024,403 -0.27(-0.93%)
Apr 08, 2019 28.71 28.99 28.65 28.98 2,409,829 +0.13(+0.45%)
Apr 05, 2019 28.83 28.97 28.73 28.85 2,311,600 +0.06(+0.21%)
Apr 04, 2019 28.74 28.83 28.54 28.79 3,209,893 +0.04(+0.14%)
Apr 03, 2019 28.57 28.86 28.57 28.75 4,800,076 +0.23(+0.81%)
Apr 02, 2019 28.70 28.71 28.35 28.52 3,543,681 +0.20(+0.71%)
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.