Skip to main content

Ally Financial (NY: ALLY )

26.12 +0.20 (+0.77%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 30.70 30.77 30.01 30.06 3,925,717 -0.63(-2.05%)
Jul 30, 2019 30.14 30.69 29.96 30.69 2,895,108 +0.32(+1.05%)
Jul 29, 2019 30.69 30.76 30.36 30.38 2,562,860 -0.28(-0.92%)
Jul 26, 2019 30.76 30.82 30.64 30.66 2,360,400 +0.00(+0.00%)
Jul 25, 2019 30.93 30.99 30.54 30.66 4,438,104 -0.33(-1.06%)
Jul 24, 2019 30.56 31.11 30.50 30.98 4,054,570 +0.35(+1.13%)
Jul 23, 2019 30.31 30.73 30.24 30.64 3,174,934 +0.46(+1.54%)
Jul 22, 2019 30.13 30.40 30.06 30.18 4,596,954 +0.14(+0.45%)
Jul 19, 2019 30.60 30.83 30.04 30.04 4,454,878 -0.40(-1.31%)
Jul 18, 2019 28.95 30.49 28.83 30.44 9,675,118 +1.85(+6.49%)
Jul 17, 2019 28.77 28.89 28.50 28.59 3,602,790 -0.23(-0.79%)
Jul 16, 2019 29.14 29.20 28.75 28.81 3,652,665 -0.27(-0.94%)
Jul 15, 2019 29.34 29.37 28.88 29.09 3,847,160 -0.20(-0.68%)
Jul 12, 2019 28.94 29.40 28.94 29.29 3,797,499 +0.49(+1.70%)
Jul 11, 2019 28.68 28.85 28.57 28.79 7,121,337 +0.25(+0.89%)
Jul 10, 2019 28.63 28.64 28.40 28.54 3,048,243 +0.00(+0.00%)
Jul 09, 2019 28.27 28.59 28.21 28.54 3,707,568 +0.09(+0.32%)
Jul 08, 2019 28.53 28.65 28.35 28.45 3,385,186 -0.19(-0.67%)
Jul 05, 2019 28.61 28.72 28.13 28.64 5,407,443 +0.04(+0.13%)
Jul 03, 2019 28.50 28.75 28.50 28.60 3,091,272 +0.23(+0.80%)
Jul 02, 2019 28.51 28.63 28.31 28.38 3,674,731 -0.13(-0.45%)
Jul 01, 2019 28.45 28.81 28.26 28.50 3,421,764 +0.34(+1.19%)
Jun 28, 2019 27.74 28.17 27.72 28.17 6,398,626 +0.59(+2.14%)
Jun 27, 2019 27.45 27.68 27.34 27.58 6,342,702 +0.26(+0.96%)
Jun 26, 2019 27.22 27.49 27.12 27.31 4,634,320 +0.19(+0.70%)
Jun 25, 2019 26.98 27.33 26.90 27.12 6,097,556 +0.23(+0.84%)
Jun 24, 2019 27.18 27.39 26.86 26.89 3,095,576 -0.28(-1.04%)
Jun 21, 2019 27.24 27.36 27.13 27.18 4,218,882 -0.08(-0.30%)
Jun 20, 2019 27.27 27.31 26.97 27.26 3,058,091 +0.22(+0.81%)
Jun 19, 2019 27.17 27.20 26.93 27.04 2,871,627 -0.07(-0.27%)
Jun 18, 2019 26.77 27.11 26.72 27.11 2,857,432 +0.40(+1.50%)
Jun 17, 2019 26.61 26.81 26.55 26.71 3,055,231 +0.16(+0.62%)
Jun 14, 2019 26.71 26.71 26.34 26.55 3,711,243 -0.21(-0.78%)
Jun 13, 2019 26.79 26.94 26.66 26.76 2,321,796 +0.11(+0.41%)
Jun 12, 2019 26.96 26.96 26.59 26.65 2,055,223 -0.37(-1.38%)
Jun 11, 2019 27.09 27.24 26.89 27.02 2,528,029 +0.09(+0.34%)
Jun 10, 2019 27.27 27.37 26.91 26.93 3,461,143 -0.20(-0.74%)
Jun 07, 2019 27.15 27.23 26.94 27.13 3,200,303 +0.02(+0.07%)
Jun 06, 2019 27.20 27.25 26.97 27.11 2,376,619 -0.01(-0.03%)
Jun 05, 2019 27.18 27.25 26.95 27.12 2,913,159 +0.00(+0.00%)
Jun 04, 2019 26.69 27.16 26.50 27.12 4,466,086 +0.85(+3.25%)
Jun 03, 2019 26.18 26.52 26.04 26.27 3,277,540 +0.03(+0.10%)
May 31, 2019 26.29 26.40 26.14 26.24 3,486,909 -0.29(-1.10%)
May 30, 2019 26.68 26.82 26.35 26.53 2,236,574 -0.04(-0.14%)
May 29, 2019 26.51 26.64 26.20 26.57 2,242,353 -0.07(-0.27%)
May 28, 2019 26.81 27.07 26.59 26.64 3,732,435 -0.11(-0.41%)
May 24, 2019 26.54 26.78 26.49 26.75 3,308,014 +0.38(+1.45%)
May 23, 2019 26.85 26.88 26.22 26.37 6,016,840 -0.72(-2.65%)
May 22, 2019 26.88 27.20 26.84 27.09 3,390,989 +0.04(+0.13%)
May 21, 2019 27.08 27.16 26.85 27.05 3,589,046 +0.15(+0.54%)
May 20, 2019 26.63 26.97 26.59 26.90 2,016,223 +0.17(+0.65%)
May 17, 2019 26.71 27.03 26.63 26.73 1,919,764 -0.27(-1.01%)
May 16, 2019 26.52 27.03 26.49 27.00 2,966,812 +0.51(+1.92%)
May 15, 2019 26.49 26.60 26.27 26.49 1,922,049 -0.18(-0.68%)
May 14, 2019 26.33 26.85 26.27 26.68 2,293,284 +0.55(+2.12%)
May 13, 2019 26.69 26.69 26.09 26.12 3,569,922 -1.05(-3.88%)
May 10, 2019 26.57 27.27 26.53 27.18 3,022,398 +0.46(+1.74%)
May 09, 2019 26.36 26.71 26.19 26.71 2,951,108 +0.08(+0.31%)
May 08, 2019 26.79 26.97 26.60 26.63 4,228,775 -0.21(-0.78%)
May 07, 2019 26.91 27.16 26.77 26.84 4,336,620 -0.26(-0.97%)
May 06, 2019 26.78 27.18 26.60 27.10 3,962,416 -0.08(-0.30%)
May 03, 2019 26.97 27.25 26.94 27.19 3,656,892 +0.24(+0.88%)
May 02, 2019 27.00 27.20 26.89 26.95 3,566,091 -0.07(-0.27%)
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.