Ally Financial (NY: ALLY )

50.86 USD -2.11 (-3.98%)
Streaming Delayed Price Updated: 3:20 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 26.99 27.27 26.82 26.86 6,206,547 +0.20(+0.75%)
Nov 29, 2017 26.75 27.09 26.47 26.66 2,730,654 +0.15(+0.57%)
Nov 28, 2017 26.31 26.65 26.23 26.51 2,425,952 +0.28(+1.07%)
Nov 27, 2017 26.47 26.57 26.17 26.23 1,792,745 -0.29(-1.09%)
Nov 24, 2017 26.47 26.63 26.40 26.52 1,154,526 +0.15(+0.57%)
Nov 22, 2017 26.37 26.61 26.24 26.37 2,009,289 -0.02(-0.08%)
Nov 21, 2017 26.79 26.79 26.18 26.39 2,179,409 -0.26(-0.98%)
Nov 20, 2017 26.66 26.88 26.62 26.65 2,688,338 -0.02(-0.07%)
Nov 17, 2017 26.44 26.73 26.34 26.67 2,526,213 +0.25(+0.95%)
Nov 16, 2017 26.41 26.72 26.35 26.42 4,444,353 +0.19(+0.72%)
Nov 15, 2017 25.58 26.38 25.54 26.23 4,472,855 +0.39(+1.51%)
Nov 14, 2017 25.48 25.86 25.35 25.84 2,758,447 +0.19(+0.74%)
Nov 13, 2017 25.38 25.66 25.31 25.65 2,267,202 +0.08(+0.31%)
Nov 10, 2017 25.55 25.75 25.54 25.57 2,200,888 +0.07(+0.27%)
Nov 09, 2017 25.55 25.74 25.30 25.50 2,653,393 -0.22(-0.86%)
Nov 08, 2017 26.30 26.46 25.62 25.72 3,851,534 -0.74(-2.80%)
Nov 07, 2017 26.83 26.93 26.21 26.46 2,534,951 -0.39(-1.45%)
Nov 06, 2017 26.58 26.93 26.49 26.85 2,302,165 +0.17(+0.64%)
Nov 03, 2017 26.44 26.91 26.38 26.68 3,196,812 +0.14(+0.53%)
Nov 02, 2017 26.33 26.77 26.14 26.54 4,143,448 +0.19(+0.72%)
Nov 01, 2017 26.26 26.54 26.17 26.35 6,133,193 +0.22(+0.84%)
Oct 31, 2017 26.01 26.44 25.93 26.13 3,731,610 -0.10(-0.38%)
Oct 30, 2017 26.19 26.54 26.06 26.23 3,192,427 -0.05(-0.19%)
Oct 27, 2017 26.07 26.35 25.90 26.28 4,397,942 +0.26(+1.00%)
Oct 26, 2017 25.90 26.28 25.72 26.02 4,799,996 +0.35(+1.36%)
Oct 25, 2017 24.86 25.85 24.80 25.67 6,348,915 +1.04(+4.22%)
Oct 24, 2017 24.63 24.74 24.50 24.63 3,235,899 +0.01(+0.04%)
Oct 23, 2017 24.87 24.94 24.59 24.62 2,443,406 -0.27(-1.08%)
Oct 20, 2017 24.80 24.92 24.64 24.89 2,413,126 +0.37(+1.51%)
Oct 19, 2017 24.36 24.57 24.29 24.52 2,322,581 +0.04(+0.16%)
Oct 18, 2017 24.45 24.72 24.38 24.48 2,233,628 +0.07(+0.29%)
Oct 17, 2017 24.65 24.65 24.37 24.41 2,397,353 -0.14(-0.57%)
Oct 16, 2017 24.14 24.73 24.12 24.55 4,440,746 +0.39(+1.61%)
Oct 13, 2017 23.97 24.26 23.90 24.16 2,012,924 +0.20(+0.83%)
Oct 12, 2017 24.32 24.33 23.93 23.96 4,253,853 -0.39(-1.60%)
Oct 11, 2017 24.40 24.46 24.26 24.35 3,617,889 -0.13(-0.53%)
Oct 10, 2017 24.53 24.60 24.38 24.48 3,009,940 +0.12(+0.49%)
Oct 09, 2017 24.48 24.61 24.35 24.36 2,144,315 -0.04(-0.16%)
Oct 06, 2017 24.32 24.48 24.20 24.40 3,211,583 +0.16(+0.66%)
Oct 05, 2017 24.27 24.49 24.14 24.24 3,244,754 -0.02(-0.08%)
Oct 04, 2017 24.52 24.55 24.21 24.26 2,377,427 -0.23(-0.94%)
Oct 03, 2017 24.42 24.57 24.26 24.49 3,122,241 +0.07(+0.29%)
Oct 02, 2017 24.28 24.43 24.00 24.42 4,811,916 +0.16(+0.66%)
Sep 29, 2017 23.86 24.32 23.66 24.26 4,314,622 +0.37(+1.55%)
Sep 28, 2017 23.96 23.96 23.73 23.89 4,483,713 +0.06(+0.25%)
Sep 27, 2017 23.65 24.04 23.64 23.83 4,302,560 +0.49(+2.10%)
Sep 26, 2017 23.20 23.40 23.18 23.34 4,934,898 +0.07(+0.30%)
Sep 25, 2017 23.24 23.46 23.15 23.27 2,716,831 -0.05(-0.21%)
Sep 22, 2017 23.04 23.36 22.96 23.32 3,735,051 +0.23(+1.00%)
Sep 21, 2017 22.98 23.15 22.83 23.09 2,559,992 +0.12(+0.52%)
Sep 20, 2017 22.97 23.20 22.68 22.97 2,788,956 +0.00(+0.00%)
Sep 19, 2017 22.90 23.05 22.80 22.97 2,093,220 +0.07(+0.31%)
Sep 18, 2017 22.66 22.95 22.66 22.90 2,047,150 +0.32(+1.42%)
Sep 15, 2017 22.21 22.59 22.21 22.58 3,922,615 +0.34(+1.53%)
Sep 14, 2017 22.62 22.63 22.23 22.24 3,064,049 -0.41(-1.81%)
Sep 13, 2017 22.85 22.91 22.61 22.65 2,801,713 -0.22(-0.96%)
Sep 12, 2017 22.62 22.91 22.62 22.87 3,162,826 +0.37(+1.64%)
Sep 11, 2017 22.61 22.74 22.47 22.50 2,210,834 +0.13(+0.58%)
Sep 08, 2017 22.02 22.59 22.02 22.37 3,390,279 +0.30(+1.36%)
Sep 07, 2017 22.50 22.62 21.98 22.07 3,327,364 -0.49(-2.17%)
Sep 06, 2017 22.47 22.61 22.26 22.56 3,483,789 +0.14(+0.62%)
Sep 05, 2017 22.53 22.66 22.14 22.42 2,555,271 -0.32(-1.41%)
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.