Skip to main content

Ally Financial (NY: ALLY )

40.59 +0.78 (+1.96%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 21.68 21.99 21.43 21.62 6,292,727 -0.08(-0.39%)
May 30, 2018 22.12 22.34 21.32 21.70 8,780,187 -0.26(-1.19%)
May 29, 2018 22.40 22.45 21.81 21.97 4,028,071 -0.70(-3.09%)
May 25, 2018 22.67 22.67 22.67 0 -0.13(-0.59%)
May 24, 2018 22.81 22.92 22.48 22.80 2,750,822 -0.06(-0.26%)
May 23, 2018 23.02 23.17 22.77 22.86 3,123,528 -0.29(-1.24%)
May 22, 2018 22.88 23.18 22.88 23.15 3,562,195 +0.30(+1.33%)
May 21, 2018 22.86 22.95 22.79 22.84 1,608,059 +0.13(+0.59%)
May 18, 2018 22.77 22.92 22.59 22.71 2,643,930 -0.04(-0.19%)
May 17, 2018 22.46 22.96 22.44 22.75 4,359,090 +0.30(+1.35%)
May 16, 2018 22.42 22.68 22.37 22.45 4,446,172 +0.03(+0.11%)
May 15, 2018 22.55 22.92 22.36 22.42 4,205,976 -0.13(-0.56%)
May 14, 2018 22.51 22.87 22.51 22.55 3,591,931 +0.09(+0.41%)
May 11, 2018 23.09 23.10 22.45 22.45 5,213,892 -0.59(-2.56%)
May 10, 2018 22.84 23.17 22.76 23.04 2,300,409 +0.23(+1.00%)
May 09, 2018 22.46 22.93 22.45 22.82 2,688,597 +0.42(+1.88%)
May 08, 2018 22.33 22.79 22.33 22.40 3,855,393 +0.03(+0.11%)
May 07, 2018 22.27 22.46 22.21 22.37 2,320,070 +0.15(+0.68%)
May 04, 2018 21.81 22.39 21.80 22.22 2,286,780 +0.30(+1.38%)
May 03, 2018 22.24 22.25 21.64 21.91 4,726,987 -0.40(-1.81%)
May 02, 2018 22.17 22.58 22.17 22.32 3,121,235 +0.13(+0.61%)
May 01, 2018 21.91 22.30 21.85 22.18 4,129,404 +0.19(+0.84%)
Apr 30, 2018 22.40 22.48 22.00 22.00 4,727,062 -0.38(-1.69%)
Apr 27, 2018 22.85 22.92 22.34 22.38 3,730,179 -0.42(-1.84%)
Apr 26, 2018 22.90 23.22 22.26 22.80 6,020,118 -0.62(-2.65%)
Apr 25, 2018 23.55 23.67 23.26 23.42 5,682,928 -0.18(-0.75%)
Apr 24, 2018 23.40 24.32 23.26 23.59 7,288,994 +0.44(+1.92%)
Apr 23, 2018 23.23 23.26 23.06 23.15 1,970,025 -0.05(-0.22%)
Apr 20, 2018 23.23 23.26 23.03 23.20 2,513,435 +0.03(+0.14%)
Apr 19, 2018 23.12 23.28 22.90 23.17 3,853,388 +0.07(+0.29%)
Apr 18, 2018 23.17 23.26 22.96 23.10 2,805,065 +0.01(+0.04%)
Apr 17, 2018 23.18 23.28 22.99 23.09 2,221,642 +0.13(+0.55%)
Apr 16, 2018 22.96 23.11 22.84 22.97 2,284,313 +0.11(+0.48%)
Apr 13, 2018 23.33 23.39 22.70 22.86 2,316,097 -0.29(-1.27%)
Apr 12, 2018 23.00 23.31 22.91 23.15 2,185,897 +0.33(+1.43%)
Apr 11, 2018 22.82 23.15 22.76 22.82 2,467,398 -0.23(-1.02%)
Apr 10, 2018 22.68 23.10 22.63 23.06 3,180,829 +0.60(+2.65%)
Apr 09, 2018 22.61 22.96 22.46 22.46 3,020,161 +0.13(+0.60%)
Apr 06, 2018 22.61 22.73 22.14 22.33 1,802,742 -0.49(-2.17%)
Apr 05, 2018 22.67 22.95 22.59 22.82 2,885,296 +0.39(+1.76%)
Apr 04, 2018 22.02 22.47 21.94 22.43 3,081,775 +0.01(+0.04%)
Apr 03, 2018 22.29 22.59 22.09 22.42 3,080,069 +0.26(+1.17%)
Apr 02, 2018 22.65 22.72 21.87 22.16 2,893,479 -0.61(-2.69%)
Mar 29, 2018 22.77 22.77 22.77 0 +0.47(+2.11%)
Mar 28, 2018 22.05 22.36 21.98 22.30 3,683,015 +0.31(+1.41%)
Mar 27, 2018 22.43 22.55 21.83 21.99 3,272,809 -0.39(-1.72%)
Mar 26, 2018 22.02 22.45 22.02 22.38 2,996,956 +0.62(+2.85%)
Mar 23, 2018 22.29 22.38 21.76 21.76 3,960,225 -0.45(-2.04%)
Mar 22, 2018 22.77 22.90 22.20 22.21 3,013,004 -0.83(-3.60%)
Mar 21, 2018 23.00 23.24 22.90 23.04 1,979,744 +0.05(+0.22%)
Mar 20, 2018 22.92 23.05 22.85 22.99 3,463,515 +0.09(+0.40%)
Mar 19, 2018 23.15 23.26 22.64 22.90 3,512,254 -0.33(-1.41%)
Mar 16, 2018 23.02 23.33 22.86 23.23 4,747,276 +0.18(+0.80%)
Mar 15, 2018 23.42 23.47 22.79 23.04 5,990,328 -0.32(-1.36%)
Mar 14, 2018 23.93 23.99 23.23 23.36 3,704,974 -0.60(-2.52%)
Mar 13, 2018 24.15 24.22 23.94 23.96 2,885,216 -0.11(-0.45%)
Mar 12, 2018 24.05 24.26 23.86 24.07 3,291,827 +0.08(+0.35%)
Mar 09, 2018 23.83 24.17 23.75 23.99 3,494,123 +0.37(+1.56%)
Mar 08, 2018 23.86 23.91 23.44 23.62 1,910,939 -0.17(-0.71%)
Mar 07, 2018 23.85 23.79 3,027,949 +0.20(+0.85%)
Mar 06, 2018 23.53 23.80 23.43 23.59 3,361,921 +0.16(+0.68%)
Mar 05, 2018 23.10 23.57 23.02 23.43 2,748,008 +0.19(+0.83%)
Mar 02, 2018 22.86 23.28 22.42 23.23 3,267,134 +0.25(+1.10%)
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.