Skip to main content

Ally Financial (NY: ALLY )

34.98 +0.93 (+2.73%)
Streaming Delayed Price Updated: 3:37 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 22.85 22.85 22.23 22.36 7,091,366 -0.38(-1.69%)
Jul 30, 2018 23.21 23.33 22.46 22.74 7,874,415 +0.10(+0.44%)
Jul 27, 2018 22.95 23.17 22.47 22.64 4,570,618 -0.12(-0.55%)
Jul 26, 2018 23.25 23.27 22.32 22.77 7,327,587 -0.47(-2.00%)
Jul 25, 2018 23.13 23.30 22.96 23.23 4,506,200 +0.07(+0.32%)
Jul 24, 2018 23.36 23.41 22.97 23.16 3,113,136 -0.07(-0.32%)
Jul 23, 2018 23.05 23.35 22.99 23.23 2,340,852 +0.18(+0.79%)
Jul 20, 2018 23.20 23.37 23.02 23.05 2,276,893 -0.11(-0.47%)
Jul 19, 2018 23.19 23.37 23.08 23.16 2,607,935 -0.09(-0.39%)
Jul 18, 2018 22.89 23.30 22.85 23.25 2,818,207 +0.36(+1.56%)
Jul 17, 2018 22.70 23.03 22.67 22.89 2,882,122 +0.25(+1.10%)
Jul 16, 2018 22.74 22.88 22.59 22.64 2,361,463 -0.06(-0.26%)
Jul 13, 2018 22.63 22.75 22.46 22.70 1,946,888 -0.02(-0.07%)
Jul 12, 2018 22.96 22.97 22.66 22.72 3,800,172 -0.03(-0.15%)
Jul 11, 2018 22.82 22.93 22.74 22.75 3,134,020 -0.12(-0.51%)
Jul 10, 2018 23.06 23.15 22.79 22.86 2,264,436 -0.17(-0.72%)
Jul 09, 2018 22.51 23.09 22.48 23.03 3,730,252 +0.64(+2.86%)
Jul 06, 2018 22.23 22.51 22.18 22.39 2,464,348 +0.12(+0.56%)
Jul 05, 2018 22.25 22.33 22.11 22.27 3,530,417 +0.19(+0.87%)
Jul 03, 2018 22.08 22.08 22.08 0 -0.08(-0.38%)
Jul 02, 2018 21.59 22.19 21.56 22.16 4,815,568 +0.33(+1.52%)
Jun 29, 2018 21.79 21.83 5,914,606 +0.47(+2.18%)
Jun 28, 2018 20.98 21.46 20.95 21.36 2,733,110 +0.38(+1.82%)
Jun 27, 2018 21.49 21.58 20.98 20.98 2,170,844 -0.43(-2.02%)
Jun 26, 2018 21.29 21.59 21.15 21.41 7,279,953 +0.10(+0.47%)
Jun 25, 2018 21.89 21.89 21.20 21.31 10,412,632 -0.64(-2.91%)
Jun 22, 2018 22.04 22.48 21.91 21.95 5,409,415 +0.17(+0.80%)
Jun 21, 2018 21.60 21.86 21.43 21.78 3,901,251 +0.07(+0.31%)
Jun 20, 2018 21.83 21.89 21.59 21.71 3,325,956 +0.00(+0.00%)
Jun 19, 2018 21.64 21.76 21.36 21.71 5,077,958 -0.21(-0.95%)
Jun 18, 2018 21.83 22.00 21.78 21.92 4,000,880 -0.02(-0.11%)
Jun 15, 2018 21.97 21.63 21.94 4,725,226 +0.06(+0.27%)
Jun 14, 2018 21.97 22.11 21.83 21.88 2,093,160 -0.03(-0.15%)
Jun 13, 2018 22.28 22.29 21.88 21.92 3,096,706 -0.32(-1.46%)
Jun 12, 2018 22.21 22.34 22.15 22.24 2,646,950 +0.05(+0.22%)
Jun 11, 2018 22.20 22.39 22.03 22.19 2,622,546 +0.07(+0.30%)
Jun 08, 2018 22.08 22.13 21.86 22.13 2,501,206 +0.02(+0.11%)
Jun 07, 2018 22.09 22.37 21.91 22.10 4,030,478 +0.07(+0.34%)
Jun 06, 2018 22.21 21.63 22.03 4,618,537 +0.37(+1.69%)
Jun 05, 2018 21.69 21.81 21.58 21.66 4,690,871 -0.14(-0.65%)
Jun 04, 2018 21.67 21.89 21.49 21.80 5,240,820 +0.17(+0.81%)
Jun 01, 2018 21.57 21.67 21.19 21.63 4,722,601 +0.32(+1.48%)
May 31, 2018 21.37 21.68 21.13 21.31 6,383,856 -0.08(-0.39%)
May 30, 2018 21.80 22.02 21.01 21.39 8,907,340 -0.26(-1.19%)
May 29, 2018 22.08 22.13 21.50 21.65 4,086,404 -0.69(-3.09%)
May 25, 2018 22.34 22.34 22.34 0 -0.13(-0.59%)
May 24, 2018 22.48 22.59 22.16 22.47 2,790,658 -0.06(-0.26%)
May 23, 2018 22.69 22.84 22.45 22.53 3,168,763 -0.28(-1.24%)
May 22, 2018 22.56 22.85 22.56 22.82 3,613,781 +0.30(+1.33%)
May 21, 2018 22.53 22.62 22.47 22.52 1,631,346 +0.13(+0.59%)
May 18, 2018 22.45 22.59 22.27 22.38 2,682,219 -0.04(-0.19%)
May 17, 2018 22.14 22.64 22.12 22.42 4,422,217 +0.30(+1.35%)
May 16, 2018 22.10 22.36 22.05 22.13 4,510,560 +0.02(+0.11%)
May 15, 2018 22.23 22.59 22.04 22.10 4,266,886 -0.12(-0.56%)
May 14, 2018 22.19 22.55 22.19 22.23 3,643,948 +0.09(+0.41%)
May 11, 2018 22.77 22.77 22.13 22.13 5,289,398 -0.58(-2.56%)
May 10, 2018 22.52 22.84 22.43 22.72 2,333,723 +0.22(+1.00%)
May 09, 2018 22.14 22.61 22.13 22.49 2,727,533 +0.42(+1.88%)
May 08, 2018 22.01 22.47 22.01 22.08 3,911,226 +0.02(+0.11%)
May 07, 2018 21.95 22.14 21.90 22.05 2,353,669 +0.15(+0.68%)
May 04, 2018 21.50 22.07 21.49 21.90 2,319,896 +0.30(+1.38%)
May 03, 2018 21.93 21.93 21.33 21.60 4,795,442 -0.40(-1.81%)
May 02, 2018 21.85 22.26 21.85 22.00 3,166,436 +0.13(+0.61%)
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.