Ally Financial (NY: ALLY )

46.97 USD +0.66 (+1.41%)
Streaming Delayed Price Updated: 9:41 AM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 30.67 30.77 29.53 29.77 10,726,445 -1.06(-3.44%)
Jan 30, 2018 29.79 31.29 29.72 30.83 5,999,907 +0.54(+1.78%)
Jan 29, 2018 30.33 30.63 30.19 30.29 5,258,654 -0.08(-0.26%)
Jan 26, 2018 30.12 30.43 30.00 30.37 2,906,536 +0.28(+0.93%)
Jan 25, 2018 30.39 30.39 29.92 30.09 2,957,921 -0.15(-0.50%)
Jan 24, 2018 30.40 30.58 30.05 30.24 2,726,856 -0.11(-0.36%)
Jan 23, 2018 30.49 30.50 30.13 30.35 3,403,905 -0.30(-0.98%)
Jan 22, 2018 30.38 30.65 30.33 30.65 2,452,707 +0.20(+0.66%)
Jan 19, 2018 30.29 30.50 30.04 30.45 3,226,707 +0.08(+0.26%)
Jan 18, 2018 30.60 30.75 30.30 30.37 3,192,786 -0.25(-0.82%)
Jan 17, 2018 30.54 30.71 30.20 30.62 3,662,738 +0.31(+1.02%)
Jan 16, 2018 30.71 30.95 30.27 30.31 2,848,371 -0.22(-0.72%)
Jan 12, 2018 30.53 30.53 30.53 0 +0.03(+0.10%)
Jan 11, 2018 30.15 30.56 30.15 30.50 2,455,140 +0.44(+1.46%)
Jan 10, 2018 30.65 29.94 30.06 5,234,869 -0.32(-1.05%)
Jan 09, 2018 29.94 30.45 29.85 30.38 3,682,196 +0.55(+1.84%)
Jan 08, 2018 30.24 30.25 29.67 29.83 3,084,611 -0.39(-1.29%)
Jan 05, 2018 29.91 30.24 29.67 30.22 5,312,888 +0.50(+1.68%)
Jan 04, 2018 29.49 29.95 29.31 29.72 3,180,857 +0.43(+1.47%)
Jan 03, 2018 29.45 29.52 29.13 29.29 3,697,912 -0.14(-0.48%)
Jan 02, 2018 29.49 29.49 29.21 29.43 1,970,978 +0.27(+0.93%)
Dec 29, 2017 29.16 29.16 29.16 0 -0.25(-0.85%)
Dec 28, 2017 29.23 29.43 29.14 29.41 2,056,585 +0.19(+0.65%)
Dec 27, 2017 29.31 29.36 29.12 29.22 3,577,801 -0.05(-0.17%)
Dec 26, 2017 29.27 29.44 29.19 29.27 1,269,786 +0.02(+0.07%)
Dec 22, 2017 29.37 29.50 29.09 29.25 2,202,591 +0.08(+0.27%)
Dec 21, 2017 29.10 29.49 29.05 29.17 3,759,893 +0.14(+0.48%)
Dec 20, 2017 29.01 29.13 28.79 29.03 2,583,813 +0.18(+0.62%)
Dec 19, 2017 29.07 29.24 28.82 28.85 5,261,181 +0.05(+0.17%)
Dec 18, 2017 28.86 28.94 28.61 28.80 5,578,623 +0.10(+0.35%)
Dec 15, 2017 28.53 28.79 28.44 28.70 6,655,367 +0.21(+0.74%)
Dec 14, 2017 28.87 28.94 28.46 28.49 6,396,906 -0.19(-0.66%)
Dec 13, 2017 29.30 29.34 28.63 28.68 3,540,917 -0.48(-1.65%)
Dec 12, 2017 28.84 29.32 28.79 29.16 3,374,402 +0.39(+1.36%)
Dec 11, 2017 28.84 29.08 28.63 28.77 3,643,934 +0.12(+0.42%)
Dec 08, 2017 28.50 28.83 28.47 28.65 3,115,941 +0.28(+0.99%)
Dec 07, 2017 28.15 28.52 27.95 28.37 4,484,460 +0.48(+1.72%)
Dec 06, 2017 27.88 28.07 27.66 27.89 2,501,858 -0.06(-0.21%)
Dec 05, 2017 27.57 28.24 27.48 27.95 4,333,933 +0.39(+1.42%)
Dec 04, 2017 27.79 27.94 27.68 27.56 3,642,636 +0.31(+1.14%)
Dec 01, 2017 26.87 27.42 26.62 27.25 4,299,590 +0.39(+1.45%)
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%)
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.