Ally Financial (NY: ALLY )

54.66 USD -0.20 (-0.36%)
Official Closing Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 28.92 29.05 28.75 28.87 3,169,300 -0.32(-1.10%)
May 30, 2019 29.35 29.51 28.99 29.19 2,032,853 -0.04(-0.14%)
May 29, 2019 29.17 29.30 28.83 29.23 2,038,106 -0.08(-0.27%)
May 28, 2019 29.50 29.78 29.25 29.31 3,392,462 -0.12(-0.41%)
May 24, 2019 29.20 29.46 29.14 29.43 3,006,700 +0.42(+1.45%)
May 23, 2019 29.54 29.57 28.85 29.01 5,468,789 -0.79(-2.65%)
May 22, 2019 29.57 29.92 29.53 29.80 3,082,117 +0.04(+0.13%)
May 21, 2019 29.79 29.88 29.54 29.76 3,262,134 +0.16(+0.54%)
May 20, 2019 29.30 29.67 29.26 29.60 1,832,573 +0.19(+0.65%)
May 17, 2019 29.39 29.74 29.30 29.41 1,744,900 -0.30(-1.01%)
May 16, 2019 29.18 29.74 29.15 29.71 2,696,577 +0.56(+1.92%)
May 15, 2019 29.14 29.27 28.90 29.15 1,746,977 -0.20(-0.68%)
May 14, 2019 28.97 29.55 28.90 29.35 2,084,398 +0.61(+2.12%)
May 13, 2019 29.37 29.37 28.70 28.74 3,244,752 -1.16(-3.88%)
May 10, 2019 29.23 30.00 29.19 29.90 2,747,100 +0.51(+1.74%)
May 09, 2019 29.00 29.39 28.82 29.39 2,682,303 +0.09(+0.31%)
May 08, 2019 29.47 29.67 29.27 29.30 3,843,592 -0.23(-0.78%)
May 07, 2019 29.61 29.88 29.45 29.53 3,941,614 -0.29(-0.97%)
May 06, 2019 29.46 29.91 29.27 29.82 3,601,495 -0.09(-0.30%)
May 03, 2019 29.67 29.98 29.64 29.91 3,323,800 +0.26(+0.88%)
May 02, 2019 29.71 29.93 29.59 29.65 3,241,270 -0.08(-0.27%)
May 01, 2019 29.80 29.98 29.73 29.73 3,023,782 +0.02(+0.07%)
Apr 30, 2019 29.74 29.95 29.46 29.71 5,032,276 -0.27(-0.90%)
Apr 29, 2019 30.10 30.27 29.92 29.98 3,580,718 -0.14(-0.46%)
Apr 26, 2019 29.80 30.13 29.80 30.12 4,069,400 +0.34(+1.14%)
Apr 25, 2019 29.79 30.12 29.72 29.78 3,669,874 -0.13(-0.43%)
Apr 24, 2019 29.81 30.01 29.77 29.91 2,420,890 +0.15(+0.50%)
Apr 23, 2019 29.95 29.99 29.72 29.76 4,344,468 -0.19(-0.63%)
Apr 22, 2019 29.82 30.03 29.64 29.95 4,231,736 +0.22(+0.74%)
Apr 18, 2019 30.08 30.20 29.49 29.73 3,308,000 +0.06(+0.20%)
Apr 17, 2019 29.41 29.72 29.35 29.67 3,601,027 +0.40(+1.37%)
Apr 16, 2019 29.55 29.55 29.12 29.27 4,872,598 -0.19(-0.64%)
Apr 15, 2019 29.53 29.66 29.26 29.46 2,659,160 -0.05(-0.17%)
Apr 12, 2019 29.33 29.55 28.95 29.51 5,779,500 +0.53(+1.83%)
Apr 11, 2019 29.25 29.27 28.92 28.98 2,999,948 -0.18(-0.62%)
Apr 10, 2019 28.79 29.20 28.79 29.16 2,722,475 +0.45(+1.57%)
Apr 09, 2019 28.96 28.96 28.62 28.71 2,024,403 -0.27(-0.93%)
Apr 08, 2019 28.71 28.99 28.65 28.98 2,409,829 +0.13(+0.45%)
Apr 05, 2019 28.83 28.97 28.73 28.85 2,311,600 +0.06(+0.21%)
Apr 04, 2019 28.74 28.83 28.54 28.79 3,209,893 +0.04(+0.14%)
Apr 03, 2019 28.57 28.86 28.57 28.75 4,800,076 +0.23(+0.81%)
Apr 02, 2019 28.70 28.71 28.35 28.52 3,543,681 +0.20(+0.71%)
Apr 01, 2019 27.70 28.35 27.70 28.32 4,964,441 +0.83(+3.02%)
Mar 29, 2019 27.50 27.58 27.33 27.49 3,161,800 +0.21(+0.77%)
Mar 28, 2019 27.00 27.30 26.98 27.28 2,758,901 +0.34(+1.26%)
Mar 27, 2019 26.58 27.07 26.58 26.94 3,943,338 +0.39(+1.47%)
Mar 26, 2019 26.36 26.59 26.17 26.55 3,649,076 +0.43(+1.65%)
Mar 25, 2019 26.09 26.36 25.90 26.12 3,755,546 +0.05(+0.19%)
Mar 22, 2019 26.40 26.55 25.81 26.07 5,499,100 -0.51(-1.92%)
Mar 21, 2019 26.29 26.65 26.01 26.58 2,793,157 +0.08(+0.30%)
Mar 20, 2019 26.83 26.83 26.43 26.50 2,926,789 -0.36(-1.34%)
Mar 19, 2019 27.41 27.41 26.82 26.86 2,588,479 -0.46(-1.68%)
Mar 18, 2019 27.11 27.56 27.04 27.32 2,227,727 +0.31(+1.15%)
Mar 15, 2019 26.69 27.15 26.69 27.01 3,512,800 +0.28(+1.05%)
Mar 14, 2019 26.78 26.89 26.68 26.73 1,912,563 -0.12(-0.45%)
Mar 13, 2019 26.72 26.96 26.66 26.85 2,287,786 +0.29(+1.09%)
Mar 12, 2019 26.46 26.67 26.43 26.56 2,815,452 +0.13(+0.49%)
Mar 11, 2019 26.12 26.52 26.12 26.43 2,601,647 +0.48(+1.85%)
Mar 08, 2019 25.86 26.16 25.80 25.95 2,989,100 -0.18(-0.69%)
Mar 07, 2019 26.44 26.44 26.02 26.13 3,255,348 -0.34(-1.28%)
Mar 06, 2019 26.65 26.90 26.47 26.47 1,586,108 -0.23(-0.86%)
Mar 05, 2019 26.85 26.94 26.59 26.70 2,679,811 -0.24(-0.89%)
Mar 04, 2019 26.99 27.24 26.67 26.94 2,335,835 -0.09(-0.33%)
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.