Skip to main content

Ally Financial (NY: ALLY )

26.67 +0.14 (+0.53%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 23.29 23.32 5,535,507 +0.50(+2.18%)
Jun 28, 2018 22.42 22.93 22.38 22.82 2,557,930 +0.41(+1.82%)
Jun 27, 2018 22.97 23.05 22.42 22.42 2,031,703 -0.46(-2.02%)
Jun 26, 2018 22.74 23.07 22.60 22.88 6,813,341 +0.11(+0.47%)
Jun 25, 2018 23.39 23.39 22.65 22.77 9,745,230 -0.68(-2.91%)
Jun 22, 2018 23.55 24.02 23.41 23.45 5,062,696 +0.19(+0.80%)
Jun 21, 2018 23.08 23.36 22.90 23.27 3,651,198 +0.07(+0.31%)
Jun 20, 2018 23.33 23.39 23.07 23.20 3,112,777 +0.00(+0.00%)
Jun 19, 2018 23.13 23.25 22.82 23.20 4,752,484 -0.22(-0.95%)
Jun 18, 2018 23.32 23.51 23.28 23.42 3,744,442 -0.03(-0.11%)
Jun 15, 2018 23.47 23.11 23.45 4,422,360 +0.06(+0.27%)
Jun 14, 2018 23.47 23.62 23.32 23.38 1,958,998 -0.04(-0.15%)
Jun 13, 2018 23.81 23.82 23.38 23.42 2,898,221 -0.35(-1.46%)
Jun 12, 2018 23.73 23.87 23.67 23.77 2,477,293 +0.05(+0.22%)
Jun 11, 2018 23.72 23.92 23.54 23.71 2,454,453 +0.07(+0.30%)
Jun 08, 2018 23.59 23.64 23.36 23.64 2,340,890 +0.03(+0.11%)
Jun 07, 2018 23.61 23.90 23.41 23.61 3,772,143 +0.08(+0.34%)
Jun 06, 2018 23.73 23.11 23.53 4,322,510 +0.39(+1.69%)
Jun 05, 2018 23.18 23.31 23.05 23.14 4,390,207 -0.15(-0.65%)
Jun 04, 2018 23.15 23.39 22.96 23.29 4,904,908 +0.19(+0.81%)
Jun 01, 2018 23.05 23.15 22.64 23.11 4,419,904 +0.34(+1.48%)
May 31, 2018 22.83 23.16 22.58 22.77 5,974,680 -0.09(-0.39%)
May 30, 2018 23.29 23.53 22.45 22.86 8,336,420 -0.28(-1.19%)
May 29, 2018 23.59 23.64 22.98 23.13 3,824,484 -0.74(-3.09%)
May 25, 2018 23.87 23.87 23.87 0 -0.14(-0.59%)
May 24, 2018 24.02 24.14 23.68 24.01 2,611,790 -0.06(-0.26%)
May 23, 2018 24.24 24.40 23.99 24.08 2,965,659 -0.30(-1.24%)
May 22, 2018 24.10 24.41 24.10 24.38 3,382,154 +0.32(+1.33%)
May 21, 2018 24.08 24.17 24.00 24.06 1,526,784 +0.14(+0.59%)
May 18, 2018 23.99 24.14 23.79 23.92 2,510,301 -0.04(-0.19%)
May 17, 2018 23.66 24.19 23.63 23.96 4,138,773 +0.32(+1.35%)
May 16, 2018 23.61 23.89 23.56 23.64 4,221,454 +0.03(+0.11%)
May 15, 2018 23.75 24.14 23.55 23.61 3,993,398 -0.13(-0.56%)
May 14, 2018 23.71 24.09 23.71 23.75 3,410,387 +0.10(+0.41%)
May 11, 2018 24.32 24.33 23.65 23.65 4,950,372 -0.62(-2.56%)
May 10, 2018 24.06 24.40 23.97 24.27 2,184,142 +0.24(+1.00%)
May 09, 2018 23.66 24.16 23.65 24.03 2,552,710 +0.44(+1.88%)
May 08, 2018 23.52 24.00 23.52 23.59 3,660,534 +0.03(+0.11%)
May 07, 2018 23.45 23.66 23.40 23.56 2,202,809 +0.16(+0.68%)
May 04, 2018 22.98 23.58 22.96 23.40 2,171,201 +0.32(+1.38%)
May 03, 2018 23.43 23.44 22.79 23.08 4,488,076 -0.43(-1.81%)
May 02, 2018 23.35 23.78 23.35 23.51 2,963,482 +0.14(+0.61%)
May 01, 2018 23.07 23.49 23.01 23.37 3,920,696 +0.20(+0.84%)
Apr 30, 2018 23.60 23.68 23.17 23.17 4,488,147 -0.40(-1.69%)
Apr 27, 2018 24.06 24.14 23.53 23.57 3,541,649 -0.44(-1.84%)
Apr 26, 2018 24.12 24.45 23.45 24.01 5,715,850 -0.65(-2.65%)
Apr 25, 2018 24.81 24.93 24.50 24.67 5,395,702 -0.19(-0.75%)
Apr 24, 2018 24.65 25.62 24.50 24.85 6,920,595 +0.47(+1.92%)
Apr 23, 2018 24.47 24.50 24.29 24.38 1,870,456 -0.05(-0.22%)
Apr 20, 2018 24.47 24.50 24.25 24.44 2,386,401 +0.04(+0.14%)
Apr 19, 2018 24.35 24.52 24.12 24.40 3,658,631 +0.07(+0.29%)
Apr 18, 2018 24.40 24.50 24.18 24.33 2,663,292 +0.01(+0.04%)
Apr 17, 2018 24.41 24.52 24.21 24.32 2,109,356 +0.13(+0.55%)
Apr 16, 2018 24.18 24.34 24.06 24.19 2,168,859 +0.11(+0.48%)
Apr 13, 2018 24.57 24.64 23.91 24.07 2,199,037 -0.31(-1.27%)
Apr 12, 2018 24.22 24.55 24.13 24.38 2,075,417 +0.34(+1.43%)
Apr 11, 2018 24.04 24.38 23.97 24.04 2,342,691 -0.25(-1.02%)
Apr 10, 2018 23.89 24.33 23.83 24.29 3,020,064 +0.63(+2.65%)
Apr 09, 2018 23.81 24.18 23.66 23.66 2,867,516 +0.14(+0.60%)
Apr 06, 2018 23.82 23.94 23.31 23.52 1,711,628 -0.52(-2.17%)
Apr 05, 2018 23.88 24.17 23.79 24.04 2,739,468 +0.42(+1.76%)
Apr 04, 2018 23.19 23.66 23.11 23.62 2,926,017 +0.01(+0.04%)
Apr 03, 2018 23.47 23.79 23.27 23.61 2,924,397 +0.27(+1.17%)
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.