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 (%)
Nov 30, 2018 23.67 24.05 23.64 23.96 4,841,326 +0.18(+0.76%)
Nov 29, 2018 23.53 23.94 23.40 23.78 3,031,838 +0.02(+0.08%)
Nov 28, 2018 23.30 23.78 23.14 23.76 4,289,031 +0.53(+2.28%)
Nov 27, 2018 23.11 23.33 23.05 23.23 3,031,519 +0.08(+0.35%)
Nov 26, 2018 22.68 23.20 22.54 23.15 3,734,747 +0.78(+3.49%)
Nov 23, 2018 21.87 22.57 21.83 22.37 1,646,848 +0.31(+1.43%)
Nov 21, 2018 22.06 22.06 22.06 0 +0.28(+1.28%)
Nov 20, 2018 22.16 22.20 21.67 21.78 4,376,081 -0.66(-2.92%)
Nov 19, 2018 22.69 22.93 22.36 22.43 2,736,406 -0.31(-1.34%)
Nov 16, 2018 22.62 22.85 22.60 22.74 3,094,925 -0.04(-0.20%)
Nov 15, 2018 22.63 22.79 22.46 22.78 3,903,769 -0.03(-0.12%)
Nov 14, 2018 23.19 23.35 22.61 22.81 2,876,770 -0.14(-0.63%)
Nov 13, 2018 22.75 23.20 22.75 22.95 2,810,097 +0.18(+0.79%)
Nov 12, 2018 23.03 23.20 22.73 22.77 2,238,198 -0.36(-1.55%)
Nov 09, 2018 23.54 23.72 23.07 23.13 3,679,546 -0.48(-2.02%)
Nov 08, 2018 23.43 23.65 23.39 23.61 2,389,559 +0.08(+0.34%)
Nov 07, 2018 23.45 23.63 23.21 23.53 2,825,212 +0.26(+1.12%)
Nov 06, 2018 22.94 23.28 22.87 23.27 2,832,897 +0.32(+1.41%)
Nov 05, 2018 22.68 23.14 22.68 22.94 3,681,862 +0.29(+1.27%)
Nov 02, 2018 23.30 23.43 22.60 22.66 2,776,335 -0.47(-2.02%)
Nov 01, 2018 22.92 23.23 22.71 23.12 3,962,331 +0.31(+1.34%)
Oct 31, 2018 22.63 23.12 22.63 22.82 7,051,891 +0.45(+2.01%)
Oct 30, 2018 21.74 22.41 21.74 22.37 4,233,972 +0.70(+3.21%)
Oct 29, 2018 21.96 22.45 21.48 21.67 7,577,563 -0.07(-0.33%)
Oct 26, 2018 22.10 22.30 21.42 21.74 4,687,090 -0.58(-2.60%)
Oct 25, 2018 22.09 22.54 21.15 22.32 6,877,748 +0.50(+2.29%)
Oct 24, 2018 22.74 22.92 21.80 21.83 10,515,849 -0.96(-4.23%)
Oct 23, 2018 22.23 22.85 22.03 22.79 4,406,110 +0.19(+0.83%)
Oct 22, 2018 23.24 23.33 22.58 22.60 3,168,526 -0.55(-2.39%)
Oct 19, 2018 22.91 23.24 22.86 23.16 2,158,085 +0.26(+1.13%)
Oct 18, 2018 23.31 23.52 22.84 22.90 2,550,649 -0.44(-1.87%)
Oct 17, 2018 23.30 23.52 23.06 23.33 3,100,727 +0.04(+0.15%)
Oct 16, 2018 23.35 23.51 22.98 23.30 3,574,974 +0.02(+0.08%)
Oct 15, 2018 23.34 23.49 23.14 23.28 2,033,679 -0.04(-0.19%)
Oct 12, 2018 23.52 23.68 22.88 23.32 3,434,406 +0.15(+0.66%)
Oct 11, 2018 23.38 23.85 23.16 23.17 5,857,068 -0.29(-1.22%)
Oct 10, 2018 23.90 24.03 23.46 23.46 4,720,643 -0.40(-1.68%)
Oct 09, 2018 23.91 24.04 23.73 23.86 2,071,391 -0.11(-0.45%)
Oct 08, 2018 23.89 24.10 23.74 23.97 1,899,818 +0.07(+0.30%)
Oct 05, 2018 24.15 24.32 23.87 23.90 2,375,305 -0.24(-1.00%)
Oct 04, 2018 24.32 24.43 24.00 24.14 3,227,856 +0.17(+0.71%)
Oct 03, 2018 23.66 24.13 23.55 23.97 3,443,449 +0.41(+1.74%)
Oct 02, 2018 23.53 23.73 23.48 23.56 2,312,677 +0.04(+0.19%)
Oct 01, 2018 23.75 23.85 23.49 23.51 3,860,533 -0.10(-0.42%)
Sep 28, 2018 23.67 23.79 23.58 23.61 3,267,262 -0.21(-0.90%)
Sep 27, 2018 23.87 24.03 23.71 23.82 3,779,934 -0.05(-0.22%)
Sep 26, 2018 24.32 24.32 23.87 23.88 2,849,828 -0.45(-1.83%)
Sep 25, 2018 24.46 24.51 24.24 24.32 3,673,548 -0.04(-0.18%)
Sep 24, 2018 24.55 24.62 24.15 24.37 4,127,213 -0.21(-0.87%)
Sep 21, 2018 24.65 24.72 24.52 24.58 6,881,808 -0.04(-0.15%)
Sep 20, 2018 24.45 24.76 24.45 24.62 5,148,659 +0.32(+1.32%)
Sep 19, 2018 24.15 24.44 24.08 24.30 4,552,862 +0.28(+1.15%)
Sep 18, 2018 24.04 24.21 23.92 24.02 3,250,085 -0.04(-0.15%)
Sep 17, 2018 24.31 24.31 24.01 24.06 2,552,818 -0.15(-0.63%)
Sep 14, 2018 23.71 24.32 23.71 24.21 4,104,215 +0.51(+2.15%)
Sep 13, 2018 23.71 23.90 23.69 23.70 2,662,541 +0.01(+0.04%)
Sep 12, 2018 23.92 23.94 23.59 23.69 2,049,383 -0.22(-0.93%)
Sep 11, 2018 23.79 23.95 23.62 23.91 2,738,769 +0.06(+0.26%)
Sep 10, 2018 23.84 23.91 23.73 23.85 2,761,599 +0.07(+0.30%)
Sep 07, 2018 23.93 23.99 23.77 23.78 2,816,802 -0.12(-0.49%)
Sep 06, 2018 24.24 24.30 23.87 23.90 2,108,850 -0.37(-1.51%)
Sep 05, 2018 24.26 24.47 24.16 24.26 2,670,901 +0.10(+0.41%)
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.