Skip to main content

Ally Financial (NY: ALLY )

40.59 +0.78 (+1.96%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 26.72 27.02 26.09 26.14 5,549,132 -0.66(-2.45%)
Sep 29, 2022 26.94 27.17 26.27 26.80 4,967,949 -0.71(-2.59%)
Sep 28, 2022 26.52 27.63 26.36 27.51 5,266,314 +1.12(+4.23%)
Sep 27, 2022 27.25 27.44 26.31 26.40 5,944,774 -0.39(-1.44%)
Sep 26, 2022 27.64 28.23 26.67 26.78 6,304,314 -1.26(-4.49%)
Sep 23, 2022 28.18 28.43 27.39 28.04 6,385,539 -0.78(-2.71%)
Sep 22, 2022 29.59 29.82 28.60 28.82 3,918,175 -0.80(-2.70%)
Sep 21, 2022 30.55 30.77 29.59 29.62 3,178,854 -0.59(-1.96%)
Sep 20, 2022 30.60 30.67 29.88 30.21 4,784,336 -0.81(-2.60%)
Sep 19, 2022 30.14 31.25 30.14 31.02 4,007,987 +0.51(+1.66%)
Sep 16, 2022 30.11 30.64 29.68 30.51 7,647,196 -0.16(-0.52%)
Sep 15, 2022 29.98 31.15 29.98 30.67 4,851,929 +0.82(+2.74%)
Sep 14, 2022 30.20 30.25 29.28 29.85 5,535,724 -0.20(-0.66%)
Sep 13, 2022 31.32 31.32 30.02 30.05 5,447,210 -2.26(-7.01%)
Sep 12, 2022 32.13 32.72 32.08 32.31 3,172,327 +0.50(+1.56%)
Sep 09, 2022 31.75 31.98 31.50 31.82 3,229,183 +0.39(+1.26%)
Sep 08, 2022 30.53 31.46 30.23 31.42 3,429,963 +0.56(+1.83%)
Sep 07, 2022 30.05 30.95 30.02 30.86 2,740,684 +0.67(+2.21%)
Sep 06, 2022 30.93 31.07 29.91 30.19 3,862,274 -0.52(-1.68%)
Sep 02, 2022 31.44 31.66 30.45 30.71 4,352,799 -0.09(-0.31%)
Sep 01, 2022 31.00 31.07 30.23 30.80 4,585,176 -0.39(-1.23%)
Aug 31, 2022 31.50 31.78 31.07 31.19 5,086,647 -0.15(-0.48%)
Aug 30, 2022 31.43 31.66 31.01 31.34 3,562,712 +0.16(+0.51%)
Aug 29, 2022 31.94 32.07 31.14 31.18 5,196,771 -1.13(-3.49%)
Aug 26, 2022 33.74 34.01 32.23 32.31 4,057,779 -1.43(-4.23%)
Aug 25, 2022 32.88 33.76 32.76 33.73 3,925,895 +1.08(+3.31%)
Aug 24, 2022 32.24 32.88 32.05 32.65 3,347,050 +0.38(+1.16%)
Aug 23, 2022 32.23 32.97 32.18 32.28 3,474,267 +0.13(+0.41%)
Aug 22, 2022 32.62 32.71 32.05 32.15 4,287,402 -0.88(-2.67%)
Aug 19, 2022 33.63 33.93 32.97 33.03 4,563,661 -1.07(-3.14%)
Aug 18, 2022 33.82 34.18 33.57 34.10 4,022,208 +0.33(+0.97%)
Aug 17, 2022 33.96 34.21 33.38 33.77 6,069,149 -0.89(-2.57%)
Aug 16, 2022 35.48 35.58 33.40 34.66 10,533,525 +1.16(+3.45%)
Aug 15, 2022 33.12 33.66 32.78 33.51 3,157,766 -0.13(-0.39%)
Aug 12, 2022 33.82 33.92 33.17 33.64 2,286,046 +0.11(+0.34%)
Aug 11, 2022 33.31 34.07 33.31 33.53 4,187,025 +0.78(+2.38%)
Aug 10, 2022 31.80 33.17 31.80 32.75 3,718,356 +1.78(+5.76%)
Aug 09, 2022 31.45 31.55 30.60 30.96 2,703,530 -0.48(-1.52%)
Aug 08, 2022 30.97 32.55 30.96 31.44 5,323,982 +0.84(+2.73%)
Aug 05, 2022 30.62 31.11 30.45 30.61 2,943,201 -0.17(-0.55%)
Aug 04, 2022 30.81 31.07 30.55 30.77 2,618,443 -0.23(-0.73%)
Aug 03, 2022 30.73 31.17 30.59 31.00 3,483,765 +0.81(+2.68%)
Aug 02, 2022 31.14 31.23 30.19 30.19 3,132,804 -1.21(-3.86%)
Aug 01, 2022 30.94 31.82 30.68 31.40 3,829,204 +0.34(+1.09%)
Jul 29, 2022 30.53 31.34 30.39 31.07 3,453,501 +0.72(+2.38%)
Jul 28, 2022 30.67 30.77 29.75 30.34 3,590,447 -0.31(-1.00%)
Jul 27, 2022 29.79 30.78 29.75 30.65 3,004,321 +1.06(+3.59%)
Jul 26, 2022 30.46 30.61 29.49 29.59 3,563,047 -1.20(-3.90%)
Jul 25, 2022 30.70 31.05 29.85 30.79 5,312,348 -0.37(-1.19%)
Jul 22, 2022 31.80 32.24 30.90 31.16 3,405,903 -0.49(-1.56%)
Jul 21, 2022 31.27 31.67 30.79 31.65 4,054,553 +0.12(+0.38%)
Jul 20, 2022 30.71 31.57 30.67 31.53 4,838,698 +0.52(+1.68%)
Jul 19, 2022 30.71 31.80 30.18 31.01 9,098,385 -1.16(-3.62%)
Jul 18, 2022 32.65 33.02 31.99 32.18 4,947,521 +0.13(+0.41%)
Jul 15, 2022 31.69 32.14 30.96 32.05 3,279,889 +1.20(+3.89%)
Jul 14, 2022 30.42 30.87 29.86 30.84 4,542,847 -0.47(-1.49%)
Jul 13, 2022 30.99 31.55 30.76 31.31 3,613,660 -0.39(-1.23%)
Jul 12, 2022 31.36 32.56 31.29 31.70 3,680,376 -0.05(-0.15%)
Jul 11, 2022 31.78 32.28 31.68 31.75 2,737,084 -0.59(-1.81%)
Jul 08, 2022 32.54 32.80 32.01 32.33 2,491,318 -0.23(-0.71%)
Jul 07, 2022 32.23 32.62 31.92 32.57 2,583,156 +0.79(+2.49%)
Jul 06, 2022 32.15 32.72 31.49 31.78 4,465,739 -0.38(-1.19%)
Jul 05, 2022 30.89 32.18 30.55 32.16 3,249,122 +0.33(+1.02%)
Jul 01, 2022 30.88 32.16 30.88 31.83 2,476,222 +0.64(+2.06%)
Jun 30, 2022 30.98 31.65 30.53 31.19 3,614,997 -0.53(-1.67%)
Jun 29, 2022 31.93 32.05 31.21 31.72 3,456,820 -0.39(-1.22%)
Jun 28, 2022 32.95 33.53 32.02 32.11 3,158,582 -0.28(-0.86%)
Jun 27, 2022 32.96 33.26 32.32 32.39 3,518,761 -0.33(-1.00%)
Jun 24, 2022 31.68 33.31 31.55 32.72 5,336,206 +1.54(+4.96%)
Jun 23, 2022 30.85 31.20 30.27 31.17 3,377,287 +0.35(+1.15%)
Jun 22, 2022 30.32 31.10 30.24 30.82 3,731,439 -0.08(-0.27%)
Jun 21, 2022 31.92 32.03 30.67 30.90 4,223,449 +0.35(+1.16%)
Jun 17, 2022 29.76 30.99 29.47 30.55 9,414,186 +0.54(+1.80%)
Jun 16, 2022 31.43 31.49 29.83 30.01 6,291,143 -2.41(-7.44%)
Jun 15, 2022 32.20 32.92 31.72 32.42 5,047,966 +0.70(+2.20%)
Jun 14, 2022 32.08 32.56 31.51 31.72 6,219,703 -0.28(-0.87%)
Jun 13, 2022 33.66 33.98 31.82 32.00 6,751,059 -2.95(-8.44%)
Jun 10, 2022 36.35 36.92 34.91 34.95 6,801,816 -2.71(-7.19%)
Jun 09, 2022 38.70 38.84 37.60 37.66 2,263,211 -1.16(-3.00%)
Jun 08, 2022 39.44 39.85 38.61 38.82 1,961,137 -1.09(-2.73%)
Jun 07, 2022 39.16 40.07 39.16 39.91 2,627,971 +0.29(+0.73%)
Jun 06, 2022 39.71 40.24 39.38 39.62 2,373,222 +0.20(+0.52%)
Jun 03, 2022 39.61 39.94 39.18 39.42 1,709,584 -0.75(-1.88%)
Jun 02, 2022 39.44 40.19 39.24 40.17 1,980,290 +0.77(+1.96%)
Jun 01, 2022 41.21 41.26 38.84 39.40 3,650,722 -1.59(-3.88%)
May 31, 2022 39.83 41.20 39.58 40.99 7,315,295 +0.82(+2.04%)
May 27, 2022 39.14 40.18 38.88 40.17 3,465,928 +1.25(+3.20%)
May 26, 2022 38.01 39.15 38.01 38.92 3,401,228 +1.41(+3.77%)
May 25, 2022 36.29 37.77 36.09 37.51 3,059,831 +0.97(+2.65%)
May 24, 2022 37.26 37.29 36.05 36.54 3,095,057 -1.05(-2.80%)
May 23, 2022 36.84 38.06 36.71 37.59 3,977,868 +1.60(+4.45%)
May 20, 2022 36.37 36.76 34.63 35.99 3,788,699 +0.01(+0.03%)
May 19, 2022 35.74 36.71 35.71 35.98 4,147,354 -0.32(-0.87%)
May 18, 2022 37.52 37.93 36.16 36.30 3,296,006 -1.99(-5.20%)
May 17, 2022 37.80 38.41 37.43 38.29 4,222,447 +2.24(+6.22%)
May 16, 2022 36.49 36.71 35.51 36.05 2,600,103 -0.79(-2.15%)
May 13, 2022 36.19 37.49 36.06 36.84 3,244,094 +1.33(+3.75%)
May 12, 2022 35.55 36.27 34.48 35.51 6,383,757 -0.53(-1.47%)
May 11, 2022 37.41 38.37 35.99 36.04 5,487,423 -1.37(-3.66%)
May 10, 2022 37.97 38.47 36.42 37.41 4,781,499 -0.38(-1.01%)
May 09, 2022 38.32 38.94 37.53 37.79 3,443,382 -1.14(-2.92%)
May 06, 2022 40.18 40.28 38.60 38.92 3,402,856 -1.27(-3.15%)
May 05, 2022 40.02 40.58 39.22 40.19 4,364,247 -0.38(-0.94%)
May 04, 2022 38.61 40.70 38.31 40.57 4,514,343 +2.09(+5.44%)
May 03, 2022 37.96 39.04 37.78 38.48 4,990,728 +0.69(+1.82%)
May 02, 2022 37.23 37.89 36.88 37.79 3,634,630 +0.60(+1.60%)
Apr 29, 2022 38.20 38.91 37.10 37.19 4,489,074 -1.20(-3.13%)
Apr 28, 2022 37.50 38.54 37.14 38.39 3,844,309 +1.24(+3.33%)
Apr 27, 2022 37.15 37.82 36.74 37.16 4,446,454 -0.35(-0.94%)
Apr 26, 2022 38.35 38.75 37.47 37.51 4,614,519 -1.34(-3.45%)
Apr 25, 2022 38.08 38.95 37.81 38.85 3,553,589 +0.42(+1.08%)
Apr 22, 2022 39.74 39.85 38.38 38.43 4,677,877 -1.40(-3.53%)
Apr 21, 2022 41.53 41.97 39.48 39.83 5,421,212 -1.05(-2.58%)
Apr 20, 2022 41.41 41.65 40.59 40.89 10,557,435 -0.52(-1.25%)
Apr 19, 2022 40.45 41.78 40.45 41.41 5,343,725 +0.97(+2.40%)
Apr 18, 2022 37.88 40.88 37.79 40.44 5,636,242 +2.35(+6.16%)
Apr 14, 2022 39.27 39.71 37.70 38.09 7,918,378 -1.99(-4.96%)
Apr 13, 2022 39.22 40.21 39.18 40.08 3,743,035 +0.37(+0.93%)
Apr 12, 2022 39.51 40.56 39.33 39.71 3,593,295 +0.33(+0.84%)
Apr 11, 2022 39.22 40.44 39.22 39.37 4,529,782 -0.26(-0.65%)
Apr 08, 2022 39.03 40.17 38.83 39.63 4,784,220 +0.63(+1.61%)
Apr 07, 2022 39.51 39.70 38.25 39.00 3,903,735 -0.53(-1.33%)
Apr 06, 2022 39.49 39.83 39.10 39.53 4,660,180 -0.17(-0.42%)
Apr 05, 2022 40.09 40.74 39.47 39.70 5,194,090 -0.44(-1.10%)
Apr 04, 2022 40.66 40.95 40.06 40.14 4,600,288 -0.50(-1.23%)
Apr 01, 2022 40.73 41.24 40.41 40.64 3,486,878 +0.46(+1.15%)
Mar 31, 2022 41.20 41.38 40.18 40.18 4,514,456 -1.00(-2.42%)
Mar 30, 2022 41.74 42.18 40.89 41.17 3,560,504 -0.55(-1.31%)
Mar 29, 2022 41.15 41.79 41.00 41.72 5,741,673 +1.24(+3.06%)
Mar 28, 2022 40.63 40.85 39.67 40.48 3,754,206 -0.94(-2.28%)
Mar 25, 2022 41.52 41.80 41.20 41.42 3,153,502 +0.06(+0.13%)
Mar 24, 2022 41.04 41.41 40.78 41.37 3,413,782 +0.55(+1.34%)
Mar 23, 2022 41.53 41.66 40.49 40.82 3,952,130 -1.07(-2.56%)
Mar 22, 2022 40.98 42.13 40.93 41.90 3,826,261 +1.42(+3.52%)
Mar 21, 2022 41.61 42.01 40.13 40.47 3,369,193 -1.07(-2.58%)
Mar 18, 2022 40.32 41.56 39.89 41.54 12,704,237 +0.75(+1.83%)
Mar 17, 2022 38.98 40.81 38.82 40.80 3,999,944 +0.72(+1.80%)
Mar 16, 2022 38.96 40.74 38.82 40.08 5,189,105 +1.78(+4.66%)
Mar 15, 2022 38.72 39.59 37.89 38.29 6,285,089 -0.19(-0.50%)
Mar 14, 2022 38.35 39.15 37.88 38.49 8,037,670 +0.25(+0.65%)
Mar 11, 2022 39.36 39.67 38.21 38.24 4,143,158 -0.55(-1.43%)
Mar 10, 2022 38.77 38.01 38.79 4,577,393 -0.84(-2.12%)
Mar 09, 2022 39.61 40.71 39.39 39.63 3,412,226 +1.56(+4.10%)
Mar 08, 2022 37.71 39.75 36.82 38.07 6,219,874 +0.36(+0.96%)
Mar 07, 2022 40.87 40.99 37.64 37.71 7,729,392 -3.68(-8.89%)
Mar 04, 2022 42.09 42.13 40.71 41.39 4,547,095 -1.68(-3.90%)
Mar 03, 2022 43.54 43.97 41.78 43.07 4,074,507 -0.49(-1.12%)
Mar 02, 2022 43.17 43.94 42.78 43.56 3,882,476 +0.77(+1.79%)
Mar 01, 2022 45.47 45.83 42.71 42.79 5,409,346 -3.32(-7.19%)
Feb 28, 2022 45.45 46.67 45.45 46.11 4,502,894 -0.53(-1.13%)
Feb 25, 2022 44.96 46.78 45.55 46.64 2,739,504 +2.02(+4.54%)
Feb 24, 2022 42.96 44.88 42.45 44.61 5,279,343 +0.16(+0.35%)
Feb 23, 2022 45.77 46.17 44.33 44.45 3,234,129 -1.08(-2.37%)
Feb 22, 2022 45.50 46.60 45.22 45.54 5,527,067 -0.44(-0.96%)
Feb 18, 2022 45.98 0 +0.39(+0.85%)
Feb 17, 2022 46.20 46.63 45.30 45.59 2,859,126 -1.02(-2.18%)
Feb 16, 2022 46.03 47.17 46.03 46.61 2,453,975 +0.55(+1.20%)
Feb 15, 2022 45.25 46.17 45.12 46.05 2,994,655 +1.39(+3.10%)
Feb 14, 2022 45.04 45.58 44.22 44.67 3,286,650 -0.15(-0.33%)
Feb 11, 2022 45.28 46.13 44.53 44.82 3,553,085 -0.72(-1.58%)
Feb 10, 2022 46.16 47.05 45.38 45.54 3,199,015 -0.65(-1.40%)
Feb 09, 2022 45.69 46.40 45.47 46.18 4,345,639 +0.79(+1.73%)
Feb 08, 2022 44.78 45.46 44.53 45.40 4,249,385 +0.88(+1.97%)
Feb 07, 2022 44.86 45.19 44.41 44.52 2,964,143 -0.36(-0.80%)
Feb 04, 2022 44.68 45.16 43.96 44.88 3,581,340 +0.22(+0.50%)
Feb 03, 2022 45.15 44.56 44.66 3,021,787 -0.59(-1.31%)
Feb 02, 2022 45.13 45.39 44.19 45.25 3,833,370 -0.06(-0.12%)
Feb 01, 2022 44.15 45.36 43.93 45.30 4,560,142 +1.21(+2.75%)
Jan 31, 2022 42.72 44.11 44.09 4,850,341 +1.16(+2.69%)
Jan 28, 2022 42.99 43.34 41.92 42.94 4,138,121 -0.32(-0.74%)
Jan 27, 2022 45.05 45.31 42.87 43.26 4,970,813 -1.02(-2.30%)
Jan 26, 2022 44.99 45.36 43.94 44.28 6,003,500 -0.17(-0.37%)
Jan 25, 2022 42.04 44.97 42.04 44.45 6,728,315 +1.59(+3.71%)
Jan 24, 2022 42.37 43.09 40.80 42.86 9,198,075 -0.35(-0.81%)
Jan 21, 2022 43.54 44.47 42.80 43.21 7,673,297 -1.76(-3.92%)
Jan 20, 2022 45.08 46.20 44.72 44.97 4,282,075 -0.01(-0.02%)
Jan 19, 2022 46.24 46.65 44.98 44.98 4,250,782 -1.67(-3.58%)
Jan 18, 2022 48.29 48.58 46.38 46.65 5,271,694 -1.68(-3.48%)
Jan 14, 2022 48.33 0 -0.11(-0.23%)
Jan 13, 2022 48.02 49.42 48.02 48.44 4,349,038 +0.66(+1.38%)
Jan 12, 2022 48.59 48.70 47.09 47.78 5,659,846 +1.38(+2.97%)
Jan 11, 2022 46.05 46.62 45.67 46.40 2,133,546 +0.35(+0.76%)
Jan 10, 2022 46.54 46.65 45.20 46.05 2,096,195 +0.23(+0.50%)
Jan 07, 2022 45.25 46.25 45.02 45.82 2,298,507 +0.41(+0.91%)
Jan 06, 2022 45.29 45.57 44.48 45.41 2,095,050 +0.75(+1.69%)
Jan 05, 2022 45.82 46.02 44.55 44.66 2,032,780 -1.01(-2.21%)
Jan 04, 2022 45.23 45.86 45.06 45.67 2,460,158 +1.07(+2.39%)
Jan 03, 2022 44.07 44.86 43.78 44.60 1,866,048 +0.89(+2.04%)
Dec 31, 2021 43.62 44.11 43.52 43.71 1,388,928 +0.02(+0.04%)
Dec 30, 2021 44.01 44.44 43.65 43.69 1,345,765 -0.33(-0.75%)
Dec 29, 2021 44.05 44.53 43.94 44.02 1,455,537 +0.05(+0.10%)
Dec 28, 2021 43.55 44.52 43.51 43.98 1,457,579 +0.25(+0.57%)
Dec 27, 2021 43.75 44.12 43.50 43.73 1,116,689 +0.05(+0.11%)
Dec 23, 2021 43.72 44.15 43.55 43.68 2,229,816 +0.31(+0.72%)
Dec 22, 2021 42.54 43.85 42.46 43.37 3,358,785 +0.72(+1.68%)
Dec 21, 2021 41.87 42.87 41.81 42.65 2,758,290 +1.31(+3.18%)
Dec 20, 2021 41.56 41.69 40.56 41.34 3,863,662 -1.11(-2.62%)
Dec 17, 2021 42.98 43.05 41.79 42.45 6,804,288 -1.03(-2.36%)
Dec 16, 2021 44.63 44.84 43.41 43.48 3,172,176 -0.44(-1.00%)
Dec 15, 2021 43.88 44.11 42.96 43.92 3,214,363 -0.22(-0.50%)
Dec 14, 2021 43.17 44.61 43.06 44.14 3,660,280 +0.83(+1.91%)
Dec 13, 2021 44.45 44.50 43.24 43.32 2,456,132 -1.33(-2.98%)
Dec 10, 2021 44.82 44.95 43.91 44.65 2,591,812 +0.29(+0.66%)
Dec 09, 2021 44.21 44.85 44.11 44.35 2,036,641 -0.12(-0.27%)
Dec 08, 2021 44.18 44.72 43.58 44.47 2,694,584 +0.09(+0.21%)
Dec 07, 2021 43.88 44.76 43.62 44.38 3,077,077 +1.20(+2.79%)
Dec 06, 2021 43.19 44.00 42.81 43.18 4,850,702 +0.66(+1.55%)
Dec 03, 2021 43.35 43.53 42.16 42.52 3,627,845 -0.84(-1.95%)
Dec 02, 2021 42.20 43.59 41.84 43.36 3,909,405 +2.07(+5.03%)
Dec 01, 2021 42.85 43.44 41.28 41.29 3,553,070 -0.79(-1.88%)
Nov 30, 2021 43.16 43.72 41.98 42.08 7,488,000 -1.73(-3.94%)
Nov 29, 2021 44.82 45.16 43.48 43.80 3,175,926 -0.62(-1.39%)
Nov 26, 2021 44.06 44.95 43.55 44.42 2,146,887 -1.42(-3.10%)
Nov 24, 2021 45.56 46.42 45.55 45.84 2,470,048 -0.11(-0.24%)
Nov 23, 2021 45.08 46.09 44.90 45.95 3,049,688 +0.95(+2.12%)
Nov 22, 2021 44.57 45.56 44.32 45.00 4,711,395 +0.99(+2.25%)
Nov 19, 2021 44.04 44.34 43.31 44.00 3,715,520 -0.53(-1.20%)
Nov 18, 2021 44.01 44.72 43.66 44.54 4,384,213 +0.47(+1.06%)
Nov 17, 2021 44.51 44.69 43.95 44.07 3,656,449 -0.66(-1.48%)
Nov 16, 2021 45.72 45.93 44.56 44.73 4,560,936 -1.68(-3.62%)
Nov 15, 2021 46.41 46.65 45.82 46.41 2,864,401 -0.03(-0.06%)
Nov 12, 2021 46.46 46.76 46.17 46.44 2,902,070 +0.08(+0.18%)
Nov 11, 2021 45.65 46.57 45.65 46.35 2,375,372 +0.95(+2.08%)
Nov 10, 2021 45.24 45.41 2,701,578 +0.35(+0.77%)
Nov 09, 2021 44.98 45.26 44.45 45.06 4,429,072 -0.22(-0.49%)
Nov 08, 2021 45.94 46.47 45.02 45.28 3,603,530 -0.12(-0.26%)
Nov 05, 2021 45.69 46.41 45.40 45.40 2,925,435 +0.27(+0.59%)
Nov 04, 2021 45.77 46.41 44.88 45.13 3,041,646 -0.83(-1.80%)
Nov 03, 2021 45.15 46.24 44.96 45.96 4,408,817 +0.88(+1.96%)
Nov 02, 2021 45.06 45.25 44.59 45.08 2,729,978 -0.12(-0.26%)
Nov 01, 2021 44.16 45.52 44.36 45.20 3,372,282 +1.37(+3.12%)
Oct 29, 2021 43.64 44.16 43.44 43.83 3,290,369 +0.06(+0.13%)
Oct 28, 2021 43.32 44.09 43.16 43.77 3,761,180 +0.58(+1.33%)
Oct 27, 2021 45.67 45.81 43.14 43.20 8,839,348 -2.79(-6.08%)
Oct 26, 2021 47.03 45.91 45.99 4,096,849 -0.91(-1.95%)
Oct 25, 2021 46.62 47.78 46.35 46.91 3,733,608 +0.60(+1.30%)
Oct 22, 2021 48.32 48.69 46.20 46.30 6,542,425 -2.07(-4.29%)
Oct 21, 2021 50.61 51.40 47.99 48.38 6,232,590 -2.59(-5.09%)
Oct 20, 2021 49.83 51.07 49.64 50.97 2,554,082 +1.05(+2.10%)
Oct 19, 2021 50.18 50.44 49.67 49.92 1,981,348 -0.18(-0.36%)
Oct 18, 2021 50.07 50.87 49.86 50.10 2,126,105 -0.04(-0.07%)
Oct 15, 2021 49.20 50.66 49.12 50.14 3,219,138 +1.53(+3.16%)
Oct 14, 2021 48.50 48.69 47.76 48.61 3,493,789 +0.73(+1.53%)
Oct 13, 2021 48.62 48.64 47.62 47.88 3,235,786 -0.46(-0.94%)
Oct 12, 2021 47.91 48.48 47.69 48.33 2,191,785 +0.44(+0.92%)
Oct 11, 2021 48.66 49.62 47.79 47.89 2,307,502 -0.51(-1.06%)
Oct 08, 2021 48.53 49.20 48.12 48.41 1,975,543 +0.04(+0.08%)
Oct 07, 2021 48.83 49.72 48.20 48.37 3,341,454 -0.67(-1.36%)
Oct 06, 2021 48.41 49.28 47.94 49.04 2,474,120 +0.08(+0.17%)
Oct 05, 2021 49.06 49.26 48.41 48.95 2,049,527 +0.40(+0.83%)
Oct 04, 2021 47.56 48.64 47.47 48.55 2,976,382 +1.13(+2.39%)
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.