Skip to main content

Ally Financial (NY: ALLY )

27.01 +0.50 (+1.89%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 23.67 23.79 23.58 23.61 3,267,262 -0.21(-0.90%)
Sep 27, 2018 23.87 24.03 23.71 23.82 3,779,934 -0.05(-0.22%)
Sep 26, 2018 24.32 24.32 23.87 23.88 2,849,828 -0.45(-1.83%)
Sep 25, 2018 24.46 24.51 24.24 24.32 3,673,548 -0.04(-0.18%)
Sep 24, 2018 24.55 24.62 24.15 24.37 4,127,213 -0.21(-0.87%)
Sep 21, 2018 24.65 24.72 24.52 24.58 6,881,808 -0.04(-0.15%)
Sep 20, 2018 24.45 24.76 24.45 24.62 5,148,659 +0.32(+1.32%)
Sep 19, 2018 24.15 24.44 24.08 24.30 4,552,862 +0.28(+1.15%)
Sep 18, 2018 24.04 24.21 23.92 24.02 3,250,085 -0.04(-0.15%)
Sep 17, 2018 24.31 24.31 24.01 24.06 2,552,818 -0.15(-0.63%)
Sep 14, 2018 23.71 24.32 23.71 24.21 4,104,215 +0.51(+2.15%)
Sep 13, 2018 23.71 23.90 23.69 23.70 2,662,541 +0.01(+0.04%)
Sep 12, 2018 23.92 23.94 23.59 23.69 2,049,383 -0.22(-0.93%)
Sep 11, 2018 23.79 23.95 23.62 23.91 2,738,769 +0.06(+0.26%)
Sep 10, 2018 23.84 23.91 23.73 23.85 2,761,599 +0.07(+0.30%)
Sep 07, 2018 23.93 23.99 23.77 23.78 2,816,802 -0.12(-0.49%)
Sep 06, 2018 24.24 24.30 23.87 23.90 2,108,850 -0.37(-1.51%)
Sep 05, 2018 24.26 24.47 24.16 24.26 2,670,901 +0.10(+0.41%)
Sep 04, 2018 24.03 24.30 23.92 24.16 3,158,437 +0.17(+0.71%)
Aug 31, 2018 23.99 23.99 23.99 0 -0.08(-0.33%)
Aug 30, 2018 24.12 24.15 23.95 24.07 2,367,862 -0.08(-0.33%)
Aug 29, 2018 24.32 24.32 24.00 24.15 2,440,368 -0.12(-0.48%)
Aug 28, 2018 24.26 24.37 24.19 24.27 2,638,665 +0.00(+0.00%)
Aug 27, 2018 24.46 24.59 24.24 24.27 6,151,775 -0.03(-0.11%)
Aug 24, 2018 24.37 24.42 24.24 24.30 2,009,089 +0.05(+0.22%)
Aug 23, 2018 24.41 24.46 24.23 24.24 2,567,180 -0.16(-0.66%)
Aug 22, 2018 24.55 24.62 24.34 24.40 2,395,000 -0.15(-0.62%)
Aug 21, 2018 24.37 24.73 24.26 24.56 4,396,781 +0.12(+0.51%)
Aug 20, 2018 24.11 24.49 24.10 24.43 2,545,514 +0.37(+1.56%)
Aug 17, 2018 24.12 24.24 24.05 24.06 3,196,461 -0.13(-0.55%)
Aug 16, 2018 24.06 24.30 24.02 24.19 2,381,166 +0.29(+1.23%)
Aug 15, 2018 24.15 24.15 23.61 23.90 4,314,577 -0.42(-1.73%)
Aug 14, 2018 23.99 24.41 23.99 24.32 1,816,274 +0.32(+1.34%)
Aug 13, 2018 24.02 24.23 23.89 23.99 2,269,640 -0.04(-0.15%)
Aug 10, 2018 24.52 24.52 23.99 24.03 3,691,956 -0.71(-2.85%)
Aug 09, 2018 24.44 24.83 24.42 24.74 2,899,384 +0.29(+1.17%)
Aug 08, 2018 24.23 24.55 24.12 24.45 2,957,088 +0.17(+0.70%)
Aug 07, 2018 24.07 24.38 24.01 24.28 4,652,863 +0.36(+1.49%)
Aug 06, 2018 23.76 24.00 23.76 23.92 1,837,252 +0.16(+0.68%)
Aug 03, 2018 23.57 23.77 23.42 23.76 4,295,221 +0.23(+0.99%)
Aug 02, 2018 23.62 23.66 23.31 23.53 5,923,238 -0.25(-1.05%)
Aug 01, 2018 23.93 24.23 23.68 23.78 5,409,895 -0.11(-0.45%)
Jul 31, 2018 24.41 24.41 23.75 23.89 6,636,842 -0.41(-1.69%)
Jul 30, 2018 24.80 24.93 24.00 24.30 7,369,701 +0.11(+0.44%)
Jul 27, 2018 24.52 24.76 24.00 24.19 4,277,662 -0.13(-0.55%)
Jul 26, 2018 24.84 24.87 23.85 24.32 6,857,922 -0.50(-2.00%)
Jul 25, 2018 24.71 24.89 24.53 24.82 4,217,373 +0.08(+0.32%)
Jul 24, 2018 24.96 25.01 24.54 24.74 2,913,599 -0.08(-0.32%)
Jul 23, 2018 24.63 24.95 24.56 24.82 2,190,814 +0.20(+0.79%)
Jul 20, 2018 24.79 24.97 24.60 24.63 2,130,955 -0.12(-0.47%)
Jul 19, 2018 24.78 24.97 24.66 24.74 2,440,778 -0.10(-0.39%)
Jul 18, 2018 24.46 24.89 24.41 24.84 2,637,573 +0.38(+1.56%)
Jul 17, 2018 24.25 24.61 24.22 24.46 2,697,392 +0.27(+1.10%)
Jul 16, 2018 24.30 24.44 24.14 24.19 2,210,104 -0.06(-0.26%)
Jul 13, 2018 24.18 24.31 24.00 24.25 1,822,101 -0.02(-0.07%)
Jul 12, 2018 24.53 24.55 24.21 24.27 3,556,599 -0.04(-0.15%)
Jul 11, 2018 24.38 24.50 24.30 24.31 2,933,143 -0.12(-0.51%)
Jul 10, 2018 24.64 24.73 24.35 24.43 2,119,296 -0.18(-0.72%)
Jul 09, 2018 24.05 24.67 24.02 24.61 3,491,160 +0.68(+2.86%)
Jul 06, 2018 23.75 24.05 23.70 23.92 2,306,395 +0.13(+0.56%)
Jul 05, 2018 23.77 23.86 23.62 23.79 3,304,134 +0.20(+0.87%)
Jul 03, 2018 23.59 23.59 23.59 0 -0.09(-0.38%)
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.