Skip to main content

Ally Financial (NY: ALLY )

27.01 +0.50 (+1.89%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 45.94 46.45 45.83 46.04 1,318,729 +0.02(+0.04%)
Dec 30, 2021 46.36 46.80 45.97 46.02 1,277,747 -0.35(-0.75%)
Dec 29, 2021 46.40 46.90 46.27 46.37 1,381,972 +0.05(+0.10%)
Dec 28, 2021 45.87 46.89 45.82 46.32 1,383,910 +0.26(+0.57%)
Dec 27, 2021 46.08 46.47 45.81 46.06 1,060,249 +0.05(+0.11%)
Dec 23, 2021 46.05 46.50 45.87 46.01 2,117,117 +0.33(+0.72%)
Dec 22, 2021 44.80 46.18 44.72 45.68 3,189,025 +0.75(+1.68%)
Dec 21, 2021 44.10 45.15 44.04 44.93 2,618,881 +1.38(+3.18%)
Dec 20, 2021 43.77 43.91 42.72 43.54 3,668,386 -1.17(-2.62%)
Dec 17, 2021 45.26 45.35 44.02 44.71 6,460,387 -1.08(-2.36%)
Dec 16, 2021 47.00 47.23 45.72 45.80 3,011,848 -0.46(-1.00%)
Dec 15, 2021 46.21 46.45 45.24 46.26 3,051,903 -0.23(-0.50%)
Dec 14, 2021 45.47 46.99 45.35 46.49 3,475,283 +0.87(+1.91%)
Dec 13, 2021 46.81 46.87 45.54 45.62 2,331,995 -1.40(-2.98%)
Dec 10, 2021 47.21 47.34 46.25 47.02 2,460,817 +0.31(+0.66%)
Dec 09, 2021 46.56 47.24 46.46 46.71 1,933,705 -0.13(-0.27%)
Dec 08, 2021 46.53 47.10 45.90 46.84 2,558,395 +0.10(+0.21%)
Dec 07, 2021 46.21 47.14 45.94 46.74 2,921,556 +1.27(+2.79%)
Dec 06, 2021 45.49 46.35 45.09 45.48 4,605,539 +0.70(+1.55%)
Dec 03, 2021 45.66 45.84 44.40 44.78 3,444,487 -0.89(-1.95%)
Dec 02, 2021 44.45 45.91 44.06 45.67 3,711,816 +2.19(+5.03%)
Dec 01, 2021 45.13 45.76 43.48 43.48 3,373,491 -0.83(-1.88%)
Nov 30, 2021 45.46 46.05 44.21 44.32 7,109,542 -1.82(-3.94%)
Nov 29, 2021 47.21 47.56 45.80 46.13 3,015,409 -0.65(-1.38%)
Nov 26, 2021 46.40 47.34 45.87 46.78 2,038,379 -1.50(-3.10%)
Nov 24, 2021 47.98 48.89 47.97 48.28 2,345,207 -0.12(-0.24%)
Nov 23, 2021 47.48 48.54 47.29 48.40 2,895,551 +1.01(+2.12%)
Nov 22, 2021 46.95 47.98 46.68 47.39 4,473,272 +1.04(+2.25%)
Nov 19, 2021 46.39 46.70 45.61 46.35 3,527,731 -0.56(-1.20%)
Nov 18, 2021 46.36 47.10 45.99 46.91 4,162,626 +0.49(+1.06%)
Nov 17, 2021 46.88 47.07 46.29 46.41 3,471,645 -0.70(-1.48%)
Nov 16, 2021 48.16 48.38 46.94 47.11 4,330,418 -1.77(-3.62%)
Nov 15, 2021 48.88 49.13 48.26 48.88 2,719,628 -0.03(-0.06%)
Nov 12, 2021 48.94 49.25 48.63 48.91 2,755,394 +0.09(+0.18%)
Nov 11, 2021 48.08 49.04 48.08 48.82 2,255,316 +1.00(+2.08%)
Nov 10, 2021 47.65 47.83 2,565,035 +0.37(+0.77%)
Nov 09, 2021 47.37 47.67 46.82 47.46 4,205,218 -0.23(-0.49%)
Nov 08, 2021 48.39 48.95 47.42 47.69 3,421,401 -0.13(-0.26%)
Nov 05, 2021 48.13 48.88 47.82 47.82 2,777,578 +0.28(+0.59%)
Nov 04, 2021 48.20 48.88 47.27 47.54 2,887,916 -0.87(-1.80%)
Nov 03, 2021 47.56 48.70 47.36 48.41 4,185,987 +0.93(+1.96%)
Nov 02, 2021 47.46 47.66 46.97 47.48 2,592,000 -0.13(-0.26%)
Nov 01, 2021 46.51 47.94 46.72 47.60 3,201,841 +1.44(+3.12%)
Oct 29, 2021 45.96 46.51 45.76 46.16 3,124,068 +0.06(+0.13%)
Oct 28, 2021 45.62 46.43 45.46 46.11 3,571,083 +0.61(+1.33%)
Oct 27, 2021 48.10 48.25 45.43 45.50 8,392,591 -2.94(-6.08%)
Oct 26, 2021 49.53 48.36 48.44 3,889,786 -0.96(-1.95%)
Oct 25, 2021 49.11 50.33 48.82 49.40 3,544,904 +0.63(+1.30%)
Oct 22, 2021 50.90 51.28 48.65 48.77 6,211,759 -2.18(-4.29%)
Oct 21, 2021 53.30 54.14 50.55 50.95 5,917,583 -2.73(-5.09%)
Oct 20, 2021 52.48 53.79 52.28 53.69 2,424,993 +1.11(+2.10%)
Oct 19, 2021 52.85 53.13 52.31 52.58 1,881,207 -0.19(-0.36%)
Oct 18, 2021 52.73 53.58 52.51 52.77 2,018,647 -0.04(-0.07%)
Oct 15, 2021 51.82 53.36 51.73 52.81 3,056,437 +1.62(+3.16%)
Oct 14, 2021 51.08 51.28 50.30 51.19 3,317,206 +0.77(+1.53%)
Oct 13, 2021 51.20 51.23 50.15 50.42 3,072,243 -0.48(-0.94%)
Oct 12, 2021 50.46 51.06 50.23 50.91 2,081,008 +0.46(+0.92%)
Oct 11, 2021 51.25 52.26 50.34 50.44 2,190,877 -0.54(-1.06%)
Oct 08, 2021 51.12 51.82 50.68 50.98 1,875,696 +0.04(+0.08%)
Oct 07, 2021 51.43 52.37 50.76 50.94 3,172,570 -0.70(-1.36%)
Oct 06, 2021 50.98 51.91 50.49 51.65 2,349,073 +0.09(+0.17%)
Oct 05, 2021 51.67 51.89 50.98 51.56 1,945,940 +0.42(+0.83%)
Oct 04, 2021 50.09 51.23 50.00 51.14 2,825,950 +1.19(+2.39%)
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.