Skip to main content

Ally Financial (NY: ALLY )

25.18 -0.18 (-0.73%)
Streaming Delayed Price Updated: 12:42 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 22.63 23.12 22.63 22.82 7,051,891 +0.45(+2.01%)
Oct 30, 2018 21.74 22.41 21.74 22.37 4,233,972 +0.70(+3.21%)
Oct 29, 2018 21.96 22.45 21.48 21.67 7,577,563 -0.07(-0.33%)
Oct 26, 2018 22.10 22.30 21.42 21.74 4,687,090 -0.58(-2.60%)
Oct 25, 2018 22.09 22.54 21.15 22.32 6,877,748 +0.50(+2.29%)
Oct 24, 2018 22.74 22.92 21.80 21.83 10,515,849 -0.96(-4.23%)
Oct 23, 2018 22.23 22.85 22.03 22.79 4,406,110 +0.19(+0.83%)
Oct 22, 2018 23.24 23.33 22.58 22.60 3,168,526 -0.55(-2.39%)
Oct 19, 2018 22.91 23.24 22.86 23.16 2,158,085 +0.26(+1.13%)
Oct 18, 2018 23.31 23.52 22.84 22.90 2,550,649 -0.44(-1.87%)
Oct 17, 2018 23.30 23.52 23.06 23.33 3,100,727 +0.04(+0.15%)
Oct 16, 2018 23.35 23.51 22.98 23.30 3,574,974 +0.02(+0.08%)
Oct 15, 2018 23.34 23.49 23.14 23.28 2,033,679 -0.04(-0.19%)
Oct 12, 2018 23.52 23.68 22.88 23.32 3,434,406 +0.15(+0.66%)
Oct 11, 2018 23.38 23.85 23.16 23.17 5,857,068 -0.29(-1.22%)
Oct 10, 2018 23.90 24.03 23.46 23.46 4,720,643 -0.40(-1.68%)
Oct 09, 2018 23.91 24.04 23.73 23.86 2,071,391 -0.11(-0.45%)
Oct 08, 2018 23.89 24.10 23.74 23.97 1,899,818 +0.07(+0.30%)
Oct 05, 2018 24.15 24.32 23.87 23.90 2,375,305 -0.24(-1.00%)
Oct 04, 2018 24.32 24.43 24.00 24.14 3,227,856 +0.17(+0.71%)
Oct 03, 2018 23.66 24.13 23.55 23.97 3,443,449 +0.41(+1.74%)
Oct 02, 2018 23.53 23.73 23.48 23.56 2,312,677 +0.04(+0.19%)
Oct 01, 2018 23.75 23.85 23.49 23.51 3,860,533 -0.10(-0.42%)
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%)
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.