Skip to main content

Ally Financial (NY: ALLY )

40.59 +0.78 (+1.96%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 26.55 26.55 25.96 26.19 2,771,811 +0.09(+0.33%)
Jun 29, 2023 26.43 26.45 25.94 26.11 4,395,037 -0.09(-0.33%)
Jun 28, 2023 25.48 26.23 25.32 26.19 5,529,778 +0.42(+1.62%)
Jun 27, 2023 25.00 25.78 24.96 25.78 3,792,211 +0.78(+3.10%)
Jun 26, 2023 25.62 26.12 24.98 25.00 5,140,577 -0.57(-2.24%)
Jun 23, 2023 25.65 25.89 25.43 25.57 7,268,680 -0.49(-1.90%)
Jun 22, 2023 26.40 26.45 25.69 26.07 3,939,953 -0.54(-2.04%)
Jun 21, 2023 26.91 26.95 26.53 26.61 5,021,425 -0.35(-1.29%)
Jun 20, 2023 27.21 27.34 26.79 26.96 6,188,010 -0.55(-2.01%)
Jun 16, 2023 27.90 27.91 27.37 27.51 6,136,384 -0.30(-1.08%)
Jun 15, 2023 27.23 28.01 26.99 27.81 4,580,969 +0.30(+1.09%)
Jun 14, 2023 28.08 28.37 27.15 27.51 5,179,745 -0.53(-1.90%)
Jun 13, 2023 27.31 28.19 27.21 28.05 4,493,753 +0.93(+3.43%)
Jun 12, 2023 26.86 27.43 26.77 27.11 3,498,269 -0.04(-0.14%)
Jun 09, 2023 27.63 27.67 27.10 27.15 3,052,441 -0.39(-1.41%)
Jun 08, 2023 27.64 27.85 27.39 27.54 3,954,040 -0.13(-0.46%)
Jun 07, 2023 27.48 27.87 27.29 27.67 4,568,771 +0.34(+1.24%)
Jun 06, 2023 26.83 27.69 26.73 27.33 3,423,492 +0.52(+1.95%)
Jun 05, 2023 27.06 27.43 26.63 26.80 4,023,420 -0.56(-2.06%)
Jun 02, 2023 26.85 27.71 26.73 27.37 6,887,848 +1.07(+4.06%)
Jun 01, 2023 26.10 26.59 25.56 26.30 3,183,043 +0.44(+1.69%)
May 31, 2023 25.86 26.26 25.41 25.86 6,944,940 -0.37(-1.40%)
May 30, 2023 26.03 26.33 25.67 26.23 4,850,918 +0.42(+1.62%)
May 26, 2023 25.57 25.91 25.27 25.81 2,128,241 +0.31(+1.22%)
May 25, 2023 25.61 25.84 25.20 25.50 2,777,092 -0.18(-0.72%)
May 24, 2023 25.82 26.12 25.46 25.69 2,282,369 -0.44(-1.67%)
May 23, 2023 26.11 26.65 26.02 26.12 3,781,406 +0.06(+0.22%)
May 22, 2023 25.83 26.15 25.47 26.07 3,007,403 +0.44(+1.70%)
May 19, 2023 26.32 26.39 25.40 25.63 5,724,229 -0.82(-3.12%)
May 18, 2023 25.38 26.47 25.31 26.45 5,001,064 +1.12(+4.40%)
May 17, 2023 24.69 25.54 24.51 25.34 3,691,578 +1.03(+4.23%)
May 16, 2023 24.68 25.02 24.26 24.31 3,971,951 -0.48(-1.92%)
May 15, 2023 24.46 24.96 24.29 24.79 2,967,439 +0.48(+1.95%)
May 12, 2023 24.72 24.73 24.03 24.31 3,033,613 -0.21(-0.87%)
May 11, 2023 24.20 24.62 24.04 24.52 3,274,903 -0.02(-0.08%)
May 10, 2023 25.10 25.22 24.28 24.54 5,083,072 +0.03(+0.12%)
May 09, 2023 23.86 24.68 23.83 24.52 2,864,037 +0.21(+0.88%)
May 08, 2023 24.73 24.77 24.16 24.30 3,955,678 -0.25(-1.03%)
May 05, 2023 24.33 24.60 23.95 24.55 4,956,800 +0.96(+4.07%)
May 04, 2023 23.71 23.93 23.00 23.59 6,517,297 -0.56(-2.33%)
May 03, 2023 24.51 24.98 24.04 24.16 4,762,895 -0.17(-0.72%)
May 02, 2023 25.16 25.17 23.74 24.33 5,383,448 -0.91(-3.61%)
May 01, 2023 25.53 25.77 25.21 25.24 2,419,127 -0.34(-1.33%)
Apr 28, 2023 24.80 25.72 24.65 25.58 3,371,526 +0.66(+2.65%)
Apr 27, 2023 25.03 25.11 24.55 24.92 4,417,705 +0.15(+0.62%)
Apr 26, 2023 24.76 25.09 24.45 24.77 2,948,364 +0.25(+1.02%)
Apr 25, 2023 24.66 25.13 24.49 24.52 4,892,436 -0.51(-2.03%)
Apr 24, 2023 25.12 25.22 24.42 25.03 4,463,800 +0.24(+0.97%)
Apr 21, 2023 25.01 25.16 24.43 24.79 7,369,101 -0.50(-1.97%)
Apr 20, 2023 25.79 25.86 24.84 25.29 8,014,656 -1.03(-3.90%)
Apr 19, 2023 25.78 26.71 25.02 26.31 7,951,885 +0.58(+2.23%)
Apr 18, 2023 25.86 26.01 25.51 25.74 10,570,901 -0.23(-0.89%)
Apr 17, 2023 25.33 26.06 25.23 25.97 5,180,466 +0.24(+0.93%)
Apr 14, 2023 26.08 26.32 25.34 25.73 4,033,344 +0.31(+1.21%)
Apr 13, 2023 25.29 25.53 25.05 25.42 4,732,332 +0.14(+0.57%)
Apr 12, 2023 26.27 26.42 24.95 25.28 7,085,626 -0.79(-3.02%)
Apr 11, 2023 25.56 26.16 25.33 26.06 5,181,651 +0.85(+3.38%)
Apr 10, 2023 24.86 25.40 24.62 25.21 4,370,574 +0.23(+0.92%)
Apr 06, 2023 24.72 25.30 24.50 24.98 5,185,726 +0.49(+2.00%)
Apr 05, 2023 24.27 24.64 24.09 24.49 4,758,228 -0.30(-1.20%)
Apr 04, 2023 24.78 24.86 24.13 24.79 7,726,652 +0.48(+1.97%)
Apr 03, 2023 24.55 24.79 23.94 24.31 4,303,878 -0.12(-0.51%)
Mar 31, 2023 24.28 24.48 23.99 24.43 3,227,129 +0.34(+1.39%)
Mar 30, 2023 24.22 24.49 23.69 24.10 5,818,694 +0.19(+0.80%)
Mar 29, 2023 23.54 23.96 23.44 23.91 3,175,904 +0.68(+2.93%)
Mar 28, 2023 23.24 23.46 22.98 23.23 6,037,595 +0.01(+0.04%)
Mar 27, 2023 24.13 24.28 23.13 23.22 6,894,871 +0.00(+0.00%)
Mar 24, 2023 22.69 23.27 22.33 23.22 6,981,707 +0.20(+0.87%)
Mar 23, 2023 23.53 24.19 22.52 23.02 7,725,593 -0.52(-2.20%)
Mar 22, 2023 24.17 24.92 23.46 23.53 9,596,553 -0.72(-2.96%)
Mar 21, 2023 23.48 24.73 23.48 24.25 13,238,755 +1.73(+7.66%)
Mar 20, 2023 21.78 23.71 21.76 22.53 20,066,834 +1.16(+5.43%)
Mar 17, 2023 21.95 22.02 21.10 21.37 10,932,612 -1.10(-4.91%)
Mar 16, 2023 21.93 23.12 21.39 22.47 11,257,740 -0.09(-0.38%)
Mar 15, 2023 21.33 22.59 20.69 22.55 15,809,815 +0.46(+2.08%)
Mar 14, 2023 23.95 25.05 21.74 22.09 19,371,682 +0.00(+0.00%)
Mar 13, 2023 23.56 23.56 21.11 22.09 28,900,904 -2.66(-10.73%)
Mar 10, 2023 25.61 25.74 24.09 24.75 14,364,253 -1.50(-5.70%)
Mar 09, 2023 28.10 28.23 26.21 26.25 8,962,187 -1.97(-7.00%)
Mar 08, 2023 28.22 28.52 27.97 28.22 2,862,639 +0.02(+0.07%)
Mar 07, 2023 28.77 29.07 28.13 28.20 3,452,876 -0.61(-2.13%)
Mar 06, 2023 29.30 29.52 28.66 28.81 3,866,647 -0.45(-1.54%)
Mar 03, 2023 29.26 29.41 28.87 29.26 3,460,338 +0.32(+1.09%)
Mar 02, 2023 28.41 29.09 28.21 28.95 3,450,933 +0.12(+0.43%)
Mar 01, 2023 28.87 29.18 28.71 28.82 4,202,325 +0.02(+0.07%)
Feb 28, 2023 28.46 29.01 28.38 28.80 5,784,101 +0.42(+1.49%)
Feb 27, 2023 29.45 29.52 28.34 28.38 3,798,041 -0.58(-2.02%)
Feb 24, 2023 28.63 29.00 28.33 28.97 3,598,220 -0.26(-0.89%)
Feb 23, 2023 29.08 29.30 28.55 29.23 3,685,993 +0.41(+1.43%)
Feb 22, 2023 28.62 29.07 28.31 28.81 5,007,241 +0.25(+0.87%)
Feb 21, 2023 29.23 29.33 28.53 28.57 4,998,633 -1.20(-4.03%)
Feb 17, 2023 29.91 29.96 29.22 29.76 4,566,483 -0.23(-0.77%)
Feb 16, 2023 30.27 30.58 29.88 29.99 5,280,573 -0.91(-2.95%)
Feb 15, 2023 31.03 31.20 30.63 30.90 4,771,098 -0.35(-1.13%)
Feb 14, 2023 31.57 31.92 30.54 31.26 6,947,718 -0.58(-1.81%)
Feb 13, 2023 30.97 31.99 30.88 31.83 4,825,376 +0.64(+2.06%)
Feb 10, 2023 31.13 31.46 30.88 31.19 3,046,181 -0.14(-0.46%)
Feb 09, 2023 32.17 32.31 31.25 31.34 5,359,977 -0.91(-2.82%)
Feb 08, 2023 32.61 32.86 31.83 32.25 5,177,377 -0.88(-2.66%)
Feb 07, 2023 31.90 33.31 31.90 33.13 5,384,345 +1.07(+3.35%)
Feb 06, 2023 32.69 32.96 31.85 32.05 7,329,698 -1.27(-3.80%)
Feb 03, 2023 32.87 33.78 32.57 33.32 4,818,423 -0.42(-1.25%)
Feb 02, 2023 32.76 34.30 32.76 33.74 10,919,066 +1.30(+4.02%)
Feb 01, 2023 30.56 32.90 30.28 32.44 8,648,248 +1.29(+4.15%)
Jan 31, 2023 30.12 31.18 29.83 31.14 5,332,876 +1.14(+3.80%)
Jan 30, 2023 30.28 30.59 29.97 30.00 4,992,278 -0.69(-2.26%)
Jan 27, 2023 30.86 31.17 30.48 30.70 5,127,410 +0.05(+0.15%)
Jan 26, 2023 31.13 31.28 30.04 30.65 6,522,293 -0.37(-1.19%)
Jan 25, 2023 29.30 31.26 29.24 31.02 8,796,110 +1.24(+4.18%)
Jan 24, 2023 30.86 31.17 29.72 29.77 7,193,744 -0.89(-2.91%)
Jan 23, 2023 30.04 30.99 29.81 30.67 12,679,574 +0.83(+2.77%)
Jan 20, 2023 27.35 30.01 27.34 29.84 35,423,724 +4.98(+20.01%)
Jan 19, 2023 24.80 25.11 23.95 24.87 13,088,324 -0.78(-3.04%)
Jan 18, 2023 25.64 26.02 25.44 25.64 4,899,812 -0.03(-0.11%)
Jan 17, 2023 25.69 26.22 25.58 25.67 4,704,929 -0.02(-0.07%)
Jan 13, 2023 25.25 25.81 25.06 25.69 4,683,098 +0.02(+0.07%)
Jan 12, 2023 26.05 26.19 25.09 25.67 7,642,517 -0.18(-0.70%)
Jan 11, 2023 25.58 26.23 25.52 25.85 7,814,935 +0.49(+1.95%)
Jan 10, 2023 24.50 25.36 24.45 25.36 5,266,880 +0.48(+1.95%)
Jan 09, 2023 25.20 25.34 24.84 24.88 8,568,405 +0.12(+0.50%)
Jan 06, 2023 23.97 24.84 23.80 24.75 6,583,394 +0.91(+3.82%)
Jan 05, 2023 23.09 23.87 22.99 23.84 5,562,288 -0.12(-0.51%)
Jan 04, 2023 23.68 24.26 23.37 23.96 6,505,509 +0.78(+3.36%)
Jan 03, 2023 23.02 23.57 22.77 23.19 5,559,610 -0.03(-0.12%)
Dec 30, 2022 22.79 23.30 22.78 23.21 3,322,440 +0.09(+0.37%)
Dec 29, 2022 22.45 23.23 22.45 23.13 3,980,793 +0.80(+3.57%)
Dec 28, 2022 22.55 22.67 22.00 22.33 3,202,381 -0.15(-0.68%)
Dec 27, 2022 22.72 22.75 22.34 22.48 2,855,931 -0.24(-1.04%)
Dec 23, 2022 22.29 22.77 22.09 22.72 3,223,694 +0.43(+1.92%)
Dec 22, 2022 22.12 22.32 21.21 22.29 6,441,729 -0.52(-2.29%)
Dec 21, 2022 22.59 23.11 22.57 22.82 4,485,006 +0.52(+2.34%)
Dec 20, 2022 22.18 22.76 22.04 22.29 6,391,036 +0.01(+0.04%)
Dec 19, 2022 23.23 23.41 22.14 22.28 7,072,632 -1.03(-4.40%)
Dec 16, 2022 23.34 23.73 22.84 23.31 9,950,480 -0.36(-1.52%)
Dec 15, 2022 23.71 23.85 23.26 23.67 6,745,263 -0.52(-2.16%)
Dec 14, 2022 24.50 24.77 23.87 24.19 5,973,123 -0.44(-1.77%)
Dec 13, 2022 25.45 26.44 24.44 24.63 6,373,182 +0.20(+0.82%)
Dec 12, 2022 23.66 24.50 23.50 24.43 6,671,463 +0.68(+2.88%)
Dec 09, 2022 23.40 23.81 23.21 23.75 4,136,496 +0.17(+0.72%)
Dec 08, 2022 23.94 24.01 23.40 23.57 4,037,158 -0.16(-0.68%)
Dec 07, 2022 23.85 24.22 23.66 23.74 4,442,361 -0.34(-1.42%)
Dec 06, 2022 23.73 24.11 23.33 24.08 6,524,186 +0.25(+1.04%)
Dec 05, 2022 24.40 24.55 23.68 23.83 5,799,118 -0.97(-3.90%)
Dec 02, 2022 24.31 24.92 24.29 24.80 5,161,328 +0.19(+0.77%)
Dec 01, 2022 24.73 25.16 24.07 24.61 7,931,372 -1.03(-4.04%)
Nov 30, 2022 25.11 25.64 24.20 25.64 7,385,584 +0.47(+1.89%)
Nov 29, 2022 24.84 25.35 24.70 25.17 4,154,645 +0.41(+1.65%)
Nov 28, 2022 24.88 25.06 24.61 24.76 3,163,225 -0.56(-2.21%)
Nov 25, 2022 25.07 25.43 25.07 25.32 1,034,658 +0.13(+0.53%)
Nov 23, 2022 24.84 25.32 24.64 25.19 2,552,672 +0.28(+1.11%)
Nov 22, 2022 24.85 25.16 24.64 24.91 2,624,107 +0.33(+1.35%)
Nov 21, 2022 24.52 24.82 24.51 24.58 3,551,751 -0.11(-0.46%)
Nov 18, 2022 25.50 25.59 24.29 24.70 3,894,886 -0.20(-0.80%)
Nov 17, 2022 25.14 25.17 24.21 24.89 5,640,785 -0.79(-3.07%)
Nov 16, 2022 25.83 26.19 25.26 25.68 5,856,305 -0.23(-0.88%)
Nov 15, 2022 27.25 27.41 25.83 25.91 5,444,489 -0.69(-2.61%)
Nov 14, 2022 27.63 27.86 26.59 26.60 4,946,339 -1.41(-5.02%)
Nov 11, 2022 27.44 28.37 27.33 28.01 5,785,974 +0.78(+2.86%)
Nov 10, 2022 24.91 27.61 24.91 27.23 9,492,033 +3.65(+15.46%)
Nov 09, 2022 24.11 24.28 23.57 23.58 7,007,788 -0.91(-3.72%)
Nov 08, 2022 24.50 25.03 24.14 24.50 3,826,178 -0.02(-0.08%)
Nov 07, 2022 24.70 24.86 23.97 24.52 4,010,259 +0.13(+0.55%)
Nov 04, 2022 24.39 24.85 23.99 24.38 4,722,931 +0.47(+1.95%)
Nov 03, 2022 24.80 24.90 23.86 23.92 5,467,260 -1.40(-5.51%)
Nov 02, 2022 25.96 25.31 25.31 6,360,376 -0.96(-3.65%)
Nov 01, 2022 26.64 26.79 26.02 26.27 3,708,483 +0.10(+0.40%)
Oct 31, 2022 26.52 26.67 26.12 26.17 3,989,786 -0.41(-1.54%)
Oct 28, 2022 25.83 26.61 25.58 26.58 3,422,103 +1.03(+4.05%)
Oct 27, 2022 25.96 26.23 25.16 25.54 5,332,058 +0.01(+0.04%)
Oct 26, 2022 25.14 25.92 25.00 25.53 4,008,654 +0.06(+0.22%)
Oct 25, 2022 24.88 25.95 24.88 25.48 6,844,547 +0.51(+2.03%)
Oct 24, 2022 24.83 25.14 24.34 24.97 6,417,472 +0.48(+1.96%)
Oct 21, 2022 24.49 24.86 23.95 24.49 8,913,059 -0.18(-0.72%)
Oct 20, 2022 24.23 25.34 23.79 24.67 9,976,943 -0.16(-0.64%)
Oct 19, 2022 24.42 26.02 24.09 24.83 18,881,978 -2.14(-7.94%)
Oct 18, 2022 26.41 27.29 26.22 26.97 15,170,679 -1.32(-4.65%)
Oct 17, 2022 28.46 28.66 28.15 28.29 4,023,668 +0.81(+2.94%)
Oct 14, 2022 28.60 28.84 27.43 27.48 4,180,516 -0.86(-3.05%)
Oct 13, 2022 26.66 28.52 26.15 28.34 4,648,299 +1.05(+3.86%)
Oct 12, 2022 26.99 27.66 26.71 27.29 3,474,031 +0.24(+0.90%)
Oct 11, 2022 26.82 28.11 26.75 27.05 4,989,599 +0.04(+0.14%)
Oct 10, 2022 27.58 27.83 26.74 27.01 3,980,000 -0.34(-1.24%)
Oct 07, 2022 28.06 28.16 27.22 27.35 4,914,274 -1.12(-3.93%)
Oct 06, 2022 28.35 28.82 28.06 28.46 3,716,790 -0.37(-1.27%)
Oct 05, 2022 28.28 29.04 28.16 28.83 3,812,203 -0.12(-0.42%)
Oct 04, 2022 28.11 28.95 28.11 28.95 5,478,524 +1.49(+5.44%)
Oct 03, 2022 26.70 27.64 26.27 27.46 4,576,497 +1.32(+5.03%)
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%)
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.