Skip to main content

Ally Financial (NY: ALLY )

35.81 +0.12 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 32.50 33.36 32.35 33.07 3,244,184 +0.47(+1.44%)
Jul 28, 2022 32.95 33.06 31.96 32.60 3,341,791 -0.33(-1.00%)
Jul 27, 2022 32.01 33.07 31.96 32.93 2,796,257 +1.14(+3.59%)
Jul 26, 2022 32.73 32.89 31.68 31.79 3,316,288 -1.29(-3.90%)
Jul 25, 2022 32.98 33.36 32.07 33.08 4,944,441 -0.40(-1.19%)
Jul 22, 2022 34.17 34.64 33.20 33.48 3,170,027 -0.53(-1.56%)
Jul 21, 2022 33.60 34.03 33.08 34.01 3,773,755 +0.13(+0.38%)
Jul 20, 2022 33.00 33.92 32.95 33.88 4,503,594 +0.56(+1.68%)
Jul 19, 2022 33.00 34.17 32.43 33.32 8,468,276 -1.25(-3.62%)
Jul 18, 2022 35.08 35.48 34.37 34.57 4,604,880 +0.14(+0.41%)
Jul 15, 2022 34.05 34.53 33.26 34.43 3,052,740 +1.29(+3.89%)
Jul 14, 2022 32.68 33.16 32.08 33.14 4,228,232 -0.50(-1.49%)
Jul 13, 2022 33.30 33.90 33.05 33.64 3,363,396 -0.42(-1.23%)
Jul 12, 2022 33.69 34.98 33.62 34.06 3,425,492 -0.05(-0.15%)
Jul 11, 2022 34.14 34.68 34.04 34.11 2,547,527 -0.63(-1.81%)
Jul 08, 2022 34.96 35.24 34.40 34.74 2,318,782 -0.25(-0.71%)
Jul 07, 2022 34.63 35.05 34.30 34.99 2,404,260 +0.85(+2.49%)
Jul 06, 2022 34.54 35.16 33.83 34.14 4,156,464 -0.41(-1.19%)
Jul 05, 2022 33.19 34.57 32.82 34.55 3,024,104 +0.35(+1.02%)
Jul 01, 2022 33.18 34.55 33.18 34.20 2,304,731 +0.69(+2.06%)
Jun 30, 2022 33.28 34.00 32.80 33.51 3,364,641 -0.57(-1.67%)
Jun 29, 2022 34.31 34.43 33.53 34.08 3,217,418 -0.42(-1.22%)
Jun 28, 2022 35.40 36.03 34.40 34.50 2,939,835 -0.30(-0.86%)
Jun 27, 2022 35.41 35.73 34.72 34.80 3,275,069 -0.35(-1.00%)
Jun 24, 2022 34.04 35.78 33.90 35.15 4,966,647 +1.66(+4.96%)
Jun 23, 2022 33.15 33.52 32.52 33.49 3,143,393 +0.38(+1.15%)
Jun 22, 2022 32.58 33.41 32.49 33.11 3,473,018 -0.09(-0.27%)
Jun 21, 2022 34.30 34.41 32.95 33.20 3,930,954 +0.38(+1.16%)
Jun 17, 2022 31.97 33.30 31.66 32.82 8,762,206 +0.58(+1.80%)
Jun 16, 2022 33.77 33.83 32.05 32.24 5,855,450 -2.59(-7.44%)
Jun 15, 2022 34.60 35.37 34.08 34.83 4,698,369 +0.75(+2.20%)
Jun 14, 2022 34.47 34.98 33.85 34.08 5,788,957 -0.30(-0.87%)
Jun 13, 2022 36.16 36.51 34.19 34.38 6,283,514 -3.17(-8.44%)
Jun 10, 2022 39.05 39.67 37.51 37.55 6,330,756 -2.91(-7.19%)
Jun 09, 2022 41.58 41.73 40.40 40.46 2,106,473 -1.25(-3.00%)
Jun 08, 2022 42.37 42.81 41.48 41.71 1,825,319 -1.17(-2.73%)
Jun 07, 2022 42.07 43.06 42.07 42.88 2,445,971 +0.31(+0.73%)
Jun 06, 2022 42.67 43.23 42.31 42.57 2,208,867 +0.22(+0.52%)
Jun 03, 2022 42.56 42.91 42.09 42.35 1,591,187 -0.81(-1.88%)
Jun 02, 2022 42.37 43.18 42.16 43.16 1,843,145 +0.83(+1.96%)
Jun 01, 2022 44.28 44.33 41.73 42.33 3,397,891 -1.71(-3.88%)
May 31, 2022 42.79 44.27 42.53 44.04 6,808,674 +0.88(+2.04%)
May 27, 2022 42.05 43.17 41.77 43.16 3,225,895 +1.34(+3.20%)
May 26, 2022 40.84 42.06 40.84 41.82 3,165,676 +1.52(+3.77%)
May 25, 2022 38.99 40.58 38.77 40.30 2,847,923 +1.04(+2.65%)
May 24, 2022 40.03 40.06 38.73 39.26 2,880,709 -1.13(-2.80%)
May 23, 2022 39.58 40.89 39.44 40.39 3,702,381 +1.72(+4.45%)
May 20, 2022 39.08 39.50 37.21 38.67 3,526,313 +0.01(+0.03%)
May 19, 2022 38.40 39.45 38.37 38.66 3,860,129 -0.34(-0.87%)
May 18, 2022 40.31 40.75 38.85 39.00 3,067,741 -2.14(-5.20%)
May 17, 2022 40.61 41.27 40.21 41.14 3,930,021 +2.41(+6.22%)
May 16, 2022 39.21 39.44 38.15 38.73 2,420,033 -0.85(-2.15%)
May 13, 2022 38.88 40.28 38.74 39.58 3,019,424 +1.43(+3.75%)
May 12, 2022 38.20 38.97 37.05 38.15 5,941,650 -0.57(-1.47%)
May 11, 2022 40.19 41.23 38.67 38.72 5,107,391 -1.47(-3.66%)
May 10, 2022 40.79 41.33 39.13 40.19 4,450,356 -0.41(-1.01%)
May 09, 2022 41.17 41.84 40.32 40.60 3,204,911 -1.22(-2.92%)
May 06, 2022 43.17 43.27 41.47 41.82 3,167,191 -1.36(-3.15%)
May 05, 2022 43.00 43.60 42.14 43.18 4,062,001 -0.41(-0.94%)
May 04, 2022 41.48 43.73 41.16 43.59 4,201,702 +2.25(+5.44%)
May 03, 2022 40.78 41.94 40.59 41.34 4,645,095 +0.74(+1.82%)
May 02, 2022 40.00 40.71 39.62 40.60 3,382,914 +0.64(+1.60%)
Apr 29, 2022 41.04 41.80 39.86 39.96 4,178,183 -1.59(-3.83%)
Apr 28, 2022 40.58 41.70 40.20 41.55 3,552,237 +1.34(+3.33%)
Apr 27, 2022 40.20 40.93 39.76 40.21 4,108,634 -0.38(-0.94%)
Apr 26, 2022 41.50 41.94 40.55 40.59 4,263,930 -1.45(-3.45%)
Apr 25, 2022 41.21 42.15 40.92 42.04 3,283,605 +0.45(+1.08%)
Apr 22, 2022 43.01 43.12 41.54 41.59 4,322,474 -1.52(-3.53%)
Apr 21, 2022 44.95 42.72 43.11 5,009,334 -1.14(-2.58%)
Apr 20, 2022 44.82 45.07 43.93 44.25 9,755,331 -0.56(-1.25%)
Apr 19, 2022 43.78 45.22 43.78 44.81 4,937,734 +1.05(+2.40%)
Apr 18, 2022 41.00 44.24 40.90 43.76 5,208,027 +2.54(+6.16%)
Apr 14, 2022 42.50 42.97 40.80 41.22 7,316,778 -2.15(-4.96%)
Apr 13, 2022 42.45 43.52 42.40 43.37 3,458,657 +0.40(+0.93%)
Apr 12, 2022 42.76 43.90 42.56 42.97 3,320,294 +0.36(+0.84%)
Apr 11, 2022 42.45 43.76 42.45 42.61 4,185,631 -0.28(-0.65%)
Apr 08, 2022 42.24 43.47 42.02 42.89 4,420,738 +0.68(+1.61%)
Apr 07, 2022 42.76 42.96 41.40 42.21 3,607,148 -0.57(-1.33%)
Apr 06, 2022 42.74 43.11 42.31 42.78 4,306,122 -0.18(-0.42%)
Apr 05, 2022 43.39 44.09 42.72 42.96 4,799,468 -0.48(-1.10%)
Apr 04, 2022 44.00 44.32 43.35 43.44 4,250,780 -0.54(-1.23%)
Apr 01, 2022 44.08 44.64 43.73 43.98 3,221,962 +0.50(+1.15%)
Mar 31, 2022 44.59 44.78 43.48 43.48 4,171,469 -1.08(-2.42%)
Mar 30, 2022 45.17 45.65 44.26 44.56 3,289,994 -0.59(-1.31%)
Mar 29, 2022 44.53 45.23 44.37 45.15 5,305,448 +1.34(+3.06%)
Mar 28, 2022 43.97 44.21 42.93 43.81 3,468,980 -1.02(-2.28%)
Mar 25, 2022 44.93 45.24 44.59 44.83 2,913,914 +0.06(+0.13%)
Mar 24, 2022 44.41 44.81 44.13 44.77 3,154,419 +0.59(+1.34%)
Mar 23, 2022 44.95 45.08 43.82 44.18 3,651,866 -1.16(-2.56%)
Mar 22, 2022 44.35 45.59 44.29 45.34 3,535,560 +1.54(+3.52%)
Mar 21, 2022 45.03 45.46 43.43 43.80 3,113,218 -1.16(-2.58%)
Mar 18, 2022 43.64 44.98 43.17 44.96 11,739,030 +0.81(+1.83%)
Mar 17, 2022 42.19 44.17 42.01 44.15 3,696,048 +0.78(+1.80%)
Mar 16, 2022 42.16 44.09 42.01 43.37 4,794,862 +1.93(+4.66%)
Mar 15, 2022 41.90 42.84 41.01 41.44 5,807,578 -0.21(-0.50%)
Mar 14, 2022 41.50 42.37 41.00 41.65 7,427,006 +0.27(+0.65%)
Mar 11, 2022 42.60 42.94 41.35 41.38 3,828,381 -0.60(-1.43%)
Mar 10, 2022 41.96 41.13 41.98 4,229,625 -0.91(-2.12%)
Mar 09, 2022 42.87 44.06 42.63 42.89 3,152,982 +1.69(+4.10%)
Mar 08, 2022 40.81 43.02 39.85 41.20 5,747,318 +0.39(+0.96%)
Mar 07, 2022 44.23 44.36 40.73 40.81 7,142,150 -3.98(-8.89%)
Mar 04, 2022 45.55 45.59 44.06 44.79 4,201,629 -1.82(-3.90%)
Mar 03, 2022 47.12 47.59 45.22 46.61 3,764,946 -0.53(-1.12%)
Mar 02, 2022 46.72 47.55 46.30 47.14 3,587,504 +0.83(+1.79%)
Mar 01, 2022 49.21 49.60 46.22 46.31 4,998,370 -3.59(-7.19%)
Feb 28, 2022 49.19 50.51 49.19 49.90 4,160,786 -0.57(-1.13%)
Feb 25, 2022 48.66 50.63 49.29 50.47 2,531,370 +2.19(+4.54%)
Feb 24, 2022 46.49 48.57 45.94 48.28 4,878,244 +0.17(+0.35%)
Feb 23, 2022 49.53 49.97 47.97 48.11 2,988,416 -1.17(-2.37%)
Feb 22, 2022 49.24 50.43 48.94 49.28 5,107,147 -0.48(-0.96%)
Feb 18, 2022 49.76 0 +0.42(+0.85%)
Feb 17, 2022 50.00 50.46 49.03 49.34 2,641,904 -1.10(-2.18%)
Feb 16, 2022 49.81 51.05 49.81 50.44 2,267,534 +0.60(+1.20%)
Feb 15, 2022 48.97 49.97 48.84 49.84 2,767,136 +1.50(+3.10%)
Feb 14, 2022 48.74 49.33 47.86 48.34 3,036,946 -0.16(-0.33%)
Feb 11, 2022 49.00 49.92 48.19 48.50 3,283,139 -0.78(-1.58%)
Feb 10, 2022 49.95 50.92 49.11 49.28 2,955,969 -0.70(-1.40%)
Feb 09, 2022 49.45 50.22 49.21 49.98 4,015,478 +0.85(+1.73%)
Feb 08, 2022 48.46 49.20 48.20 49.13 3,926,537 +0.95(+1.97%)
Feb 07, 2022 48.55 48.55 48.06 48.18 2,738,942 -0.39(-0.80%)
Feb 04, 2022 48.35 48.87 47.57 48.57 3,309,247 +0.24(+0.50%)
Feb 03, 2022 48.86 48.23 48.33 2,792,206 -0.64(-1.31%)
Feb 02, 2022 48.84 49.12 47.82 48.97 3,542,129 -0.06(-0.12%)
Feb 01, 2022 47.78 49.09 47.54 49.03 4,213,684 +1.31(+2.75%)
Jan 31, 2022 46.23 47.74 47.72 4,481,835 +0.95(+2.03%)
Jan 28, 2022 46.82 47.21 45.66 46.77 3,799,200 -0.35(-0.74%)
Jan 27, 2022 49.07 49.35 46.70 47.12 4,563,692 -1.11(-2.30%)
Jan 26, 2022 49.00 49.41 47.86 48.23 5,511,800 -0.18(-0.37%)
Jan 25, 2022 45.79 48.98 45.79 48.41 6,177,251 +1.73(+3.71%)
Jan 24, 2022 46.15 46.93 44.44 46.68 8,444,732 -0.38(-0.81%)
Jan 21, 2022 47.42 48.44 46.62 47.06 7,044,837 -1.92(-3.92%)
Jan 20, 2022 49.10 50.32 48.71 48.98 3,931,364 -0.01(-0.02%)
Jan 19, 2022 50.37 50.81 48.99 48.99 3,902,634 -1.82(-3.58%)
Jan 18, 2022 52.60 52.91 50.52 50.81 4,839,931 -1.83(-3.48%)
Jan 14, 2022 52.64 0 -0.12(-0.23%)
Jan 13, 2022 52.30 53.83 52.30 52.76 3,992,842 +0.72(+1.38%)
Jan 12, 2022 52.92 53.04 51.29 52.04 5,196,292 +1.50(+2.97%)
Jan 11, 2022 50.16 50.78 49.74 50.54 1,958,804 +0.38(+0.76%)
Jan 10, 2022 50.69 50.82 49.23 50.16 1,924,512 +0.25(+0.50%)
Jan 07, 2022 49.29 50.38 49.04 49.91 2,110,254 +0.45(+0.91%)
Jan 06, 2022 49.33 49.63 48.45 49.46 1,923,461 +0.82(+1.69%)
Jan 05, 2022 49.91 50.13 48.52 48.64 1,866,291 -1.10(-2.21%)
Jan 04, 2022 49.27 49.95 49.08 49.74 2,258,666 +1.16(+2.39%)
Jan 03, 2022 48.00 48.86 47.69 48.58 1,713,215 +0.97(+2.04%)
Dec 31, 2021 47.51 48.04 47.40 47.61 1,275,172 +0.02(+0.04%)
Dec 30, 2021 47.94 48.40 47.54 47.59 1,235,544 -0.36(-0.75%)
Dec 29, 2021 47.98 48.50 47.85 47.95 1,336,326 +0.05(+0.10%)
Dec 28, 2021 47.44 48.49 47.39 47.90 1,338,200 +0.27(+0.57%)
Dec 27, 2021 47.65 48.05 47.38 47.63 1,025,230 +0.05(+0.11%)
Dec 23, 2021 47.62 48.09 47.44 47.58 2,047,189 +0.34(+0.72%)
Dec 22, 2021 46.33 47.76 46.25 47.24 3,083,693 +0.78(+1.68%)
Dec 21, 2021 45.61 46.69 45.54 46.46 2,532,380 +1.43(+3.18%)
Dec 20, 2021 45.27 45.41 44.17 45.03 3,547,220 -1.21(-2.62%)
Dec 17, 2021 46.81 46.90 45.52 46.24 6,247,002 -1.12(-2.36%)
Dec 16, 2021 48.61 48.84 47.28 47.36 2,912,368 -0.48(-1.00%)
Dec 15, 2021 47.79 48.04 46.79 47.84 2,951,100 -0.24(-0.50%)
Dec 14, 2021 47.02 48.59 46.90 48.08 3,360,495 +0.90(+1.91%)
Dec 13, 2021 48.41 48.47 47.10 47.18 2,254,970 -1.45(-2.98%)
Dec 10, 2021 48.82 48.96 47.83 48.63 2,379,537 +0.32(+0.66%)
Dec 09, 2021 48.15 48.85 48.05 48.31 1,869,836 -0.13(-0.27%)
Dec 08, 2021 48.12 48.70 47.47 48.44 2,473,892 +0.10(+0.21%)
Dec 07, 2021 47.79 48.75 47.51 48.34 2,825,058 +1.31(+2.79%)
Dec 06, 2021 47.04 47.93 46.63 47.03 4,453,419 +0.72(+1.55%)
Dec 03, 2021 47.22 47.41 45.92 46.31 3,330,717 -0.92(-1.95%)
Dec 02, 2021 45.97 47.48 45.57 47.23 3,589,216 +2.26(+5.03%)
Dec 01, 2021 46.67 47.32 44.96 44.97 3,262,066 -0.86(-1.88%)
Nov 30, 2021 47.01 47.62 45.72 45.83 6,874,716 -1.88(-3.94%)
Nov 29, 2021 48.82 49.19 47.36 47.71 2,915,811 -0.67(-1.38%)
Nov 26, 2021 47.99 48.96 47.44 48.38 1,971,052 -1.55(-3.10%)
Nov 24, 2021 49.62 50.56 49.61 49.93 2,267,746 -0.12(-0.24%)
Nov 23, 2021 49.10 50.20 48.91 50.05 2,799,912 +1.04(+2.12%)
Nov 22, 2021 48.55 49.62 48.27 49.01 4,325,521 +1.08(+2.25%)
Nov 19, 2021 47.97 48.30 47.17 47.93 3,411,211 -0.58(-1.20%)
Nov 18, 2021 47.94 48.71 47.56 48.51 4,025,136 +0.51(+1.06%)
Nov 17, 2021 48.48 48.68 47.87 48.00 3,356,978 -0.72(-1.48%)
Nov 16, 2021 49.80 50.03 48.54 48.72 4,187,385 -1.83(-3.62%)
Nov 15, 2021 50.55 50.81 49.91 50.55 2,629,800 -0.03(-0.06%)
Nov 12, 2021 50.61 50.94 50.29 50.58 2,664,384 +0.09(+0.18%)
Nov 11, 2021 49.72 50.72 49.72 50.49 2,180,824 +1.03(+2.08%)
Nov 10, 2021 49.28 49.46 2,480,313 +0.38(+0.77%)
Nov 09, 2021 48.99 49.30 48.42 49.08 4,066,321 -0.24(-0.49%)
Nov 08, 2021 50.04 50.62 49.04 49.32 3,308,393 -0.13(-0.26%)
Nov 05, 2021 49.77 50.55 49.45 49.45 2,685,836 +0.29(+0.59%)
Nov 04, 2021 49.85 50.55 48.88 49.16 2,792,529 -0.90(-1.80%)
Nov 03, 2021 49.18 50.36 48.98 50.06 4,047,725 +0.96(+1.96%)
Nov 02, 2021 49.08 49.29 48.57 49.10 2,506,387 -0.13(-0.26%)
Nov 01, 2021 48.10 49.58 48.32 49.23 3,096,085 +1.49(+3.12%)
Oct 29, 2021 47.53 48.10 47.32 47.74 3,020,881 -0.19(-0.40%)
Oct 28, 2021 47.43 48.27 47.26 47.93 3,435,120 +0.63(+1.33%)
Oct 27, 2021 50.00 50.16 47.23 47.30 8,073,056 -3.06(-6.08%)
Oct 26, 2021 51.49 50.27 50.36 3,741,689 -1.00(-1.95%)
Oct 25, 2021 51.05 52.32 50.75 51.36 3,409,938 +0.66(+1.30%)
Oct 22, 2021 52.91 53.31 50.58 50.70 5,975,256 -2.27(-4.29%)
Oct 21, 2021 55.41 56.28 52.55 52.97 5,692,281 -2.84(-5.09%)
Oct 20, 2021 54.56 55.92 54.35 55.81 2,332,666 +1.15(+2.10%)
Oct 19, 2021 54.94 55.23 54.38 54.66 1,809,583 -0.20(-0.36%)
Oct 18, 2021 54.82 55.70 54.59 54.86 1,941,791 -0.04(-0.07%)
Oct 15, 2021 53.87 55.47 53.78 54.90 2,940,068 +1.68(+3.16%)
Oct 14, 2021 53.10 53.31 52.29 53.22 3,190,909 +0.80(+1.53%)
Oct 13, 2021 53.23 53.26 52.14 52.42 2,955,273 -0.50(-0.94%)
Oct 12, 2021 52.46 53.08 52.22 52.92 2,001,777 +0.48(+0.92%)
Oct 11, 2021 53.28 54.33 52.33 52.44 2,107,463 -0.56(-1.06%)
Oct 08, 2021 53.14 53.87 52.69 53.00 1,804,282 +0.04(+0.08%)
Oct 07, 2021 53.47 54.44 52.77 52.96 3,051,780 -0.73(-1.36%)
Oct 06, 2021 53.00 53.96 52.49 53.69 2,259,636 +0.09(+0.17%)
Oct 05, 2021 53.72 53.94 53.00 53.60 1,871,852 +0.44(+0.83%)
Oct 04, 2021 52.07 53.26 51.98 53.16 2,718,357 +1.24(+2.39%)
Oct 01, 2021 51.41 52.16 50.81 51.92 2,264,094 +0.87(+1.70%)
Sep 30, 2021 51.76 51.97 50.96 51.05 2,523,652 -0.57(-1.10%)
Sep 29, 2021 52.34 52.34 51.15 51.62 2,190,388 -0.40(-0.77%)
Sep 28, 2021 53.61 54.45 51.87 52.02 2,763,280 -1.60(-2.98%)
Sep 27, 2021 52.76 53.62 52.43 53.62 2,693,195 +1.25(+2.39%)
Sep 24, 2021 52.72 53.27 52.30 52.37 3,873,488 -0.68(-1.28%)
Sep 23, 2021 52.73 53.61 52.73 53.05 1,810,501 +0.87(+1.67%)
Sep 22, 2021 52.26 53.00 52.08 52.18 2,281,797 +0.64(+1.24%)
Sep 21, 2021 51.59 51.99 50.90 51.54 2,242,083 +0.19(+0.37%)
Sep 20, 2021 50.84 51.43 50.28 51.35 3,254,290 -1.12(-2.13%)
Sep 17, 2021 52.98 53.28 52.05 52.47 5,592,863 -0.09(-0.17%)
Sep 16, 2021 52.81 53.34 52.55 52.56 2,401,483 +0.09(+0.17%)
Sep 15, 2021 51.92 52.70 51.73 52.47 2,624,565 +0.73(+1.41%)
Sep 14, 2021 52.82 53.60 51.59 51.74 2,824,262 -1.09(-2.06%)
Sep 13, 2021 52.15 52.94 52.06 52.83 4,218,762 +1.80(+3.53%)
Sep 10, 2021 51.22 51.64 50.95 51.03 2,353,833 +0.29(+0.57%)
Sep 09, 2021 49.99 51.55 49.83 50.74 3,086,422 +0.90(+1.81%)
Sep 08, 2021 50.08 50.14 49.10 49.84 2,671,406 -0.33(-0.66%)
Sep 07, 2021 50.86 51.30 50.14 50.17 2,783,898 -0.89(-1.74%)
Sep 03, 2021 51.64 51.64 50.55 51.06 3,693,002 -0.83(-1.60%)
Sep 02, 2021 52.66 52.71 51.67 51.89 2,669,729 -0.60(-1.14%)
Sep 01, 2021 52.82 53.11 52.14 52.49 2,901,706 -0.41(-0.78%)
Aug 31, 2021 51.76 53.11 51.71 52.90 3,690,725 +1.00(+1.93%)
Aug 30, 2021 53.83 53.98 51.86 51.90 2,716,432 -1.64(-3.06%)
Aug 27, 2021 52.37 53.55 52.25 53.54 2,114,227 +1.29(+2.47%)
Aug 26, 2021 53.77 53.91 51.98 52.25 3,529,799 -1.31(-2.45%)
Aug 25, 2021 52.30 53.81 52.19 53.56 2,636,570 +1.40(+2.68%)
Aug 24, 2021 51.82 52.50 51.57 52.16 2,887,605 +0.61(+1.18%)
Aug 23, 2021 51.67 52.50 51.49 51.55 3,053,319 +0.29(+0.57%)
Aug 20, 2021 51.41 51.61 50.28 51.26 3,403,623 +0.05(+0.10%)
Aug 19, 2021 51.42 52.17 50.42 51.21 3,300,112 -1.10(-2.10%)
Aug 18, 2021 52.17 53.56 51.92 52.31 2,659,691 -0.08(-0.15%)
Aug 17, 2021 53.19 53.50 52.05 52.39 3,216,862 -1.35(-2.51%)
Aug 16, 2021 53.95 54.20 53.40 53.74 1,763,521 -0.75(-1.38%)
Aug 13, 2021 54.37 54.82 54.18 54.49 2,022,074 +0.20(+0.37%)
Aug 12, 2021 54.31 54.58 53.78 54.29 1,812,869 +0.08(+0.15%)
Aug 11, 2021 53.78 54.32 53.07 54.21 2,327,659 +0.55(+1.02%)
Aug 10, 2021 51.93 53.85 51.79 53.66 3,570,070 +1.87(+3.61%)
Aug 09, 2021 51.72 52.19 51.24 51.79 2,571,994 -0.28(-0.54%)
Aug 06, 2021 51.87 52.48 51.51 52.07 2,282,397 +0.92(+1.80%)
Aug 05, 2021 50.73 51.46 50.66 51.15 2,269,449 +0.77(+1.53%)
Aug 04, 2021 50.39 51.14 50.11 50.38 2,797,105 -0.59(-1.16%)
Aug 03, 2021 51.15 51.31 49.45 50.97 2,749,420 -0.15(-0.29%)
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.