Skip to main content

Ally Financial (NY: ALLY )

37.98 +0.36 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 18.42 18.42 17.77 17.98 4,406,587 -0.38(-2.05%)
Jul 30, 2020 18.38 18.41 17.87 18.36 4,191,614 -0.47(-2.47%)
Jul 29, 2020 18.49 18.84 18.36 18.82 3,713,549 +0.35(+1.92%)
Jul 28, 2020 18.42 18.79 18.35 18.47 3,295,524 -0.04(-0.24%)
Jul 27, 2020 18.62 18.62 18.13 18.51 3,272,357 -0.27(-1.42%)
Jul 24, 2020 19.09 19.16 18.74 18.78 3,292,433 -0.19(-0.98%)
Jul 23, 2020 18.87 19.22 18.76 18.96 6,514,947 -0.09(-0.47%)
Jul 22, 2020 18.72 19.29 18.54 19.05 5,065,932 +0.14(+0.75%)
Jul 21, 2020 19.09 19.28 18.79 18.91 7,261,571 +0.08(+0.42%)
Jul 20, 2020 18.96 19.09 18.53 18.83 6,393,224 -0.04(-0.23%)
Jul 17, 2020 19.88 20.26 18.63 18.88 13,158,228 -0.99(-5.00%)
Jul 16, 2020 19.45 20.79 19.24 19.87 11,608,890 +0.44(+2.28%)
Jul 15, 2020 18.94 19.51 18.68 19.43 6,041,295 +0.97(+5.24%)
Jul 14, 2020 18.48 18.52 17.79 18.46 4,654,679 +0.27(+1.46%)
Jul 13, 2020 18.09 18.74 17.61 18.19 6,475,022 +0.35(+1.99%)
Jul 10, 2020 16.79 17.89 16.62 17.84 5,371,366 +0.95(+5.62%)
Jul 09, 2020 17.40 17.49 16.60 16.89 5,043,741 -0.55(-3.15%)
Jul 08, 2020 17.39 17.72 17.06 17.44 4,962,075 +0.05(+0.31%)
Jul 07, 2020 17.74 17.82 17.27 17.39 6,447,644 -0.58(-3.21%)
Jul 06, 2020 17.91 18.03 17.58 17.96 5,725,560 +0.71(+4.11%)
Jul 02, 2020 17.73 17.96 17.16 17.25 4,170,723 +0.14(+0.83%)
Jul 01, 2020 17.65 18.13 16.97 17.11 6,172,769 -0.47(-2.67%)
Jun 30, 2020 17.16 17.71 16.92 17.58 5,520,241 +0.23(+1.33%)
Jun 29, 2020 16.89 17.38 16.51 17.35 8,227,919 +0.64(+3.82%)
Jun 26, 2020 17.67 17.74 16.62 16.71 10,025,843 -1.46(-8.05%)
Jun 25, 2020 17.91 18.43 17.41 18.18 16,935,964 +1.94(+11.96%)
Jun 24, 2020 17.03 17.03 16.14 16.23 7,119,126 -0.97(-5.62%)
Jun 23, 2020 17.56 17.67 17.10 17.20 4,944,724 +0.00(+0.00%)
Jun 22, 2020 16.89 17.56 16.88 17.20 4,813,180 +0.17(+0.99%)
Jun 19, 2020 18.18 18.18 16.86 17.03 9,613,260 -0.63(-3.56%)
Jun 18, 2020 17.51 18.18 17.38 17.66 4,210,376 -0.15(-0.85%)
Jun 17, 2020 18.49 18.64 17.76 17.81 6,047,466 -0.79(-4.24%)
Jun 16, 2020 19.49 19.55 18.20 18.60 7,681,104 +0.03(+0.14%)
Jun 15, 2020 17.15 18.81 16.93 18.57 7,199,667 +0.45(+2.50%)
Jun 12, 2020 18.05 18.15 17.05 18.12 7,939,917 +1.41(+8.43%)
Jun 11, 2020 17.02 17.93 16.66 16.71 9,069,419 -1.70(-9.24%)
Jun 10, 2020 19.89 20.10 18.41 18.41 10,828,211 -1.91(-9.38%)
Jun 09, 2020 20.17 20.76 19.87 20.32 7,352,967 -0.62(-2.96%)
Jun 08, 2020 20.92 21.39 20.61 20.94 11,175,526 +0.87(+4.33%)
Jun 05, 2020 21.03 21.62 19.90 20.07 11,944,277 +1.27(+6.74%)
Jun 04, 2020 17.76 18.81 17.60 18.80 9,886,581 +0.87(+4.84%)
Jun 03, 2020 17.25 18.06 17.06 17.94 10,814,476 +1.34(+8.07%)
Jun 02, 2020 16.58 17.01 16.50 16.60 6,844,699 +0.26(+1.57%)
Jun 01, 2020 15.60 16.45 15.43 16.34 8,661,364 +0.88(+5.68%)
May 29, 2020 15.87 16.15 15.39 15.46 12,435,362 -0.82(-5.06%)
May 28, 2020 17.63 17.63 16.23 16.29 10,710,178 -0.20(-1.24%)
May 27, 2020 15.91 16.53 15.57 16.49 7,164,549 +1.49(+9.93%)
May 26, 2020 14.90 15.28 14.53 15.00 7,603,098 +0.91(+6.48%)
May 22, 2020 14.37 14.40 13.87 14.09 3,922,587 -0.21(-1.49%)
May 21, 2020 14.58 14.84 14.27 14.30 5,703,132 -0.29(-2.00%)
May 20, 2020 14.58 14.97 14.47 14.59 5,905,988 +0.44(+3.13%)
May 19, 2020 14.52 14.78 13.96 14.15 4,059,431 -0.54(-3.68%)
May 18, 2020 14.21 14.78 14.19 14.69 7,412,643 +1.18(+8.73%)
May 15, 2020 13.38 13.87 13.10 13.51 5,872,827 +0.12(+0.86%)
May 14, 2020 12.04 13.40 11.78 13.40 7,443,236 +1.00(+8.08%)
May 13, 2020 12.86 12.88 12.19 12.39 9,842,979 -0.61(-4.70%)
May 12, 2020 13.49 13.76 12.92 13.01 4,969,483 -0.41(-3.04%)
May 11, 2020 13.58 13.72 13.11 13.41 5,271,641 -0.58(-4.12%)
May 08, 2020 13.78 14.09 13.65 13.99 4,585,111 +0.62(+4.64%)
May 07, 2020 12.80 13.59 12.79 13.37 6,126,498 +0.81(+6.42%)
May 06, 2020 13.33 13.57 12.54 12.56 7,689,544 -0.68(-5.15%)
May 05, 2020 13.92 14.26 13.20 13.25 7,838,035 -0.22(-1.65%)
May 04, 2020 13.40 13.75 13.00 13.47 6,608,808 -0.34(-2.44%)
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.