Skip to main content

Ally Financial (NY: ALLY )

37.98 +0.36 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 22.48 22.83 22.45 22.75 5,099,041 +0.17(+0.76%)
Nov 29, 2018 22.34 22.73 22.22 22.58 3,193,230 +0.02(+0.08%)
Nov 28, 2018 22.13 22.58 21.97 22.56 4,517,346 +0.50(+2.28%)
Nov 27, 2018 21.94 22.15 21.89 22.06 3,192,894 +0.08(+0.35%)
Nov 26, 2018 21.54 22.03 21.40 21.98 3,933,557 +0.74(+3.49%)
Nov 23, 2018 20.76 21.43 20.73 21.24 1,734,513 +0.30(+1.42%)
Nov 21, 2018 20.94 20.94 20.94 0 +0.26(+1.28%)
Nov 20, 2018 21.04 21.08 20.57 20.68 4,609,031 -0.62(-2.92%)
Nov 19, 2018 21.55 21.77 21.23 21.30 2,882,071 -0.29(-1.34%)
Nov 16, 2018 21.48 21.69 21.46 21.59 3,259,675 -0.04(-0.20%)
Nov 15, 2018 21.49 21.64 21.32 21.63 4,111,576 -0.03(-0.12%)
Nov 14, 2018 22.01 22.17 21.47 21.66 3,029,908 -0.14(-0.63%)
Nov 13, 2018 21.60 22.02 21.60 21.79 2,959,685 +0.17(+0.79%)
Nov 12, 2018 21.86 22.03 21.58 21.62 2,357,342 -0.34(-1.55%)
Nov 09, 2018 22.35 22.52 21.91 21.96 3,875,417 -0.45(-2.02%)
Nov 08, 2018 22.25 22.46 22.21 22.42 2,516,761 +0.08(+0.34%)
Nov 07, 2018 22.26 22.43 22.04 22.34 2,975,605 +0.25(+1.12%)
Nov 06, 2018 21.78 22.10 21.72 22.09 2,983,699 +0.31(+1.41%)
Nov 05, 2018 21.54 21.97 21.54 21.78 3,877,856 +0.27(+1.27%)
Nov 02, 2018 22.13 22.25 21.46 21.51 2,924,126 -0.44(-2.02%)
Nov 01, 2018 21.76 22.05 21.56 21.96 4,173,256 +0.29(+1.34%)
Oct 31, 2018 21.49 21.95 21.49 21.67 7,427,280 +0.43(+2.01%)
Oct 30, 2018 20.64 21.28 20.64 21.24 4,459,357 +0.66(+3.21%)
Oct 29, 2018 20.85 21.32 20.39 20.58 7,980,935 -0.07(-0.33%)
Oct 26, 2018 20.98 21.17 20.34 20.65 4,936,595 -0.55(-2.60%)
Oct 25, 2018 20.98 21.40 20.08 21.20 7,243,867 +0.47(+2.29%)
Oct 24, 2018 21.59 21.76 20.70 20.72 11,075,633 -0.92(-4.23%)
Oct 23, 2018 21.10 21.70 20.92 21.64 4,640,658 +0.18(+0.83%)
Oct 22, 2018 22.07 22.15 21.44 21.46 3,337,194 -0.53(-2.39%)
Oct 19, 2018 21.75 22.07 21.71 21.98 2,272,965 +0.25(+1.13%)
Oct 18, 2018 22.13 22.33 21.69 21.74 2,686,426 -0.42(-1.87%)
Oct 17, 2018 22.12 22.33 21.89 22.15 3,265,786 +0.03(+0.15%)
Oct 16, 2018 22.17 22.32 21.82 22.12 3,765,279 +0.02(+0.08%)
Oct 15, 2018 22.16 22.30 21.97 22.10 2,141,936 -0.04(-0.19%)
Oct 12, 2018 22.33 22.48 21.72 22.15 3,617,228 +0.14(+0.65%)
Oct 11, 2018 22.20 22.65 21.99 22.00 6,168,854 -0.27(-1.22%)
Oct 10, 2018 22.69 22.82 22.27 22.27 4,971,933 -0.38(-1.68%)
Oct 09, 2018 22.71 22.82 22.53 22.65 2,181,657 -0.10(-0.45%)
Oct 08, 2018 22.68 22.88 22.54 22.76 2,000,950 +0.07(+0.30%)
Oct 05, 2018 22.93 23.09 22.66 22.69 2,501,748 -0.23(-1.00%)
Oct 04, 2018 23.09 23.20 22.79 22.92 3,399,682 +0.16(+0.71%)
Oct 03, 2018 22.46 22.91 22.36 22.76 3,626,752 +0.39(+1.74%)
Oct 02, 2018 22.34 22.53 22.29 22.37 2,435,786 +0.04(+0.19%)
Oct 01, 2018 22.55 22.65 22.30 22.32 4,066,038 -0.09(-0.42%)
Sep 28, 2018 22.48 22.59 22.39 22.42 3,441,186 -0.20(-0.90%)
Sep 27, 2018 22.66 22.82 22.51 22.62 3,981,149 -0.05(-0.22%)
Sep 26, 2018 23.10 23.10 22.66 22.67 3,001,531 -0.42(-1.83%)
Sep 25, 2018 23.22 23.27 23.01 23.10 3,869,099 -0.04(-0.18%)
Sep 24, 2018 23.31 23.37 22.93 23.14 4,346,914 -0.20(-0.87%)
Sep 21, 2018 23.40 23.47 23.28 23.34 7,248,143 -0.03(-0.15%)
Sep 20, 2018 23.21 23.51 23.21 23.37 5,422,734 +0.31(+1.32%)
Sep 19, 2018 22.93 23.21 22.87 23.07 4,795,222 +0.26(+1.15%)
Sep 18, 2018 22.82 22.99 22.71 22.81 3,423,095 -0.03(-0.15%)
Sep 17, 2018 23.08 23.08 22.79 22.84 2,688,710 -0.14(-0.63%)
Sep 14, 2018 22.51 23.09 22.51 22.98 4,322,692 +0.48(+2.15%)
Sep 13, 2018 22.51 22.69 22.49 22.50 2,804,275 +0.01(+0.04%)
Sep 12, 2018 22.71 22.73 22.40 22.49 2,158,476 -0.21(-0.93%)
Sep 11, 2018 22.59 22.73 22.43 22.71 2,884,560 +0.06(+0.26%)
Sep 10, 2018 22.64 22.70 22.53 22.65 2,908,605 +0.07(+0.30%)
Sep 07, 2018 22.72 22.77 22.57 22.58 2,966,747 -0.11(-0.49%)
Sep 06, 2018 23.01 23.07 22.66 22.69 2,221,109 -0.35(-1.51%)
Sep 05, 2018 23.04 23.23 22.94 23.04 2,813,079 +0.09(+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.