Skip to main content

Ally Financial (NY: ALLY )

40.59 +0.78 (+1.96%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 22.78 22.78 22.78 0 -0.08(-0.33%)
Aug 30, 2018 22.90 22.93 22.74 22.86 2,493,908 -0.08(-0.33%)
Aug 29, 2018 23.10 23.10 22.79 22.93 2,570,274 -0.11(-0.48%)
Aug 28, 2018 23.04 23.14 22.97 23.04 2,779,128 +0.00(+0.00%)
Aug 27, 2018 23.22 23.35 23.02 23.04 6,479,249 -0.03(-0.11%)
Aug 24, 2018 23.14 23.19 23.01 23.07 2,116,037 +0.05(+0.22%)
Aug 23, 2018 23.18 23.22 23.00 23.02 2,703,837 -0.15(-0.66%)
Aug 22, 2018 23.31 23.38 23.11 23.17 2,522,492 -0.14(-0.62%)
Aug 21, 2018 23.14 23.48 23.04 23.32 4,630,832 +0.12(+0.51%)
Aug 20, 2018 22.89 23.25 22.88 23.20 2,681,017 +0.36(+1.56%)
Aug 17, 2018 22.90 23.01 22.83 22.84 3,366,617 -0.13(-0.55%)
Aug 16, 2018 22.84 23.07 22.81 22.97 2,507,921 +0.28(+1.23%)
Aug 15, 2018 22.93 22.93 22.42 22.69 4,544,252 -0.40(-1.73%)
Aug 14, 2018 22.78 23.18 22.78 23.09 1,912,958 +0.31(+1.34%)
Aug 13, 2018 22.81 23.00 22.68 22.78 2,390,458 -0.03(-0.15%)
Aug 10, 2018 23.28 23.28 22.77 22.82 3,888,488 -0.67(-2.85%)
Aug 09, 2018 23.21 23.58 23.19 23.48 3,053,725 +0.27(+1.17%)
Aug 08, 2018 23.00 23.31 22.90 23.21 3,114,501 +0.16(+0.70%)
Aug 07, 2018 22.85 23.15 22.80 23.05 4,900,546 +0.34(+1.49%)
Aug 06, 2018 22.56 22.79 22.56 22.71 1,935,053 +0.15(+0.68%)
Aug 03, 2018 22.38 22.57 22.24 22.56 4,523,865 +0.22(+0.99%)
Aug 02, 2018 22.43 22.46 22.13 22.34 6,238,546 -0.24(-1.05%)
Aug 01, 2018 22.72 23.01 22.48 22.58 5,697,877 -0.10(-0.45%)
Jul 31, 2018 23.18 23.18 22.55 22.68 6,990,137 -0.39(-1.69%)
Jul 30, 2018 23.55 23.67 22.79 23.07 7,762,007 +0.10(+0.44%)
Jul 27, 2018 23.28 23.51 22.79 22.97 4,505,372 -0.13(-0.55%)
Jul 26, 2018 23.58 23.61 22.65 23.09 7,222,986 -0.47(-2.00%)
Jul 25, 2018 23.47 23.63 23.29 23.57 4,441,874 +0.08(+0.32%)
Jul 24, 2018 23.70 23.75 23.30 23.49 3,068,696 -0.08(-0.32%)
Jul 23, 2018 23.38 23.68 23.32 23.57 2,307,436 +0.19(+0.79%)
Jul 20, 2018 23.53 23.71 23.36 23.38 2,244,391 -0.11(-0.47%)
Jul 19, 2018 23.52 23.71 23.42 23.49 2,570,706 -0.09(-0.39%)
Jul 18, 2018 23.22 23.63 23.18 23.58 2,777,977 +0.36(+1.56%)
Jul 17, 2018 23.03 23.36 22.99 23.22 2,840,980 +0.25(+1.10%)
Jul 16, 2018 23.07 23.21 22.92 22.97 2,327,753 -0.06(-0.26%)
Jul 13, 2018 22.96 23.08 22.78 23.03 1,919,096 -0.02(-0.07%)
Jul 12, 2018 23.29 23.31 22.99 23.04 3,745,925 -0.03(-0.15%)
Jul 11, 2018 23.15 23.26 23.07 23.08 3,089,282 -0.12(-0.51%)
Jul 10, 2018 23.39 23.48 23.12 23.20 2,232,111 -0.17(-0.72%)
Jul 09, 2018 22.83 23.42 22.81 23.36 3,677,003 +0.65(+2.86%)
Jul 06, 2018 22.55 22.83 22.50 22.72 2,429,170 +0.13(+0.56%)
Jul 05, 2018 22.57 22.66 22.43 22.59 3,480,021 +0.19(+0.87%)
Jul 03, 2018 22.40 22.40 22.40 0 -0.08(-0.38%)
Jul 02, 2018 21.90 22.51 21.87 22.48 4,746,826 +0.34(+1.52%)
Jun 29, 2018 22.11 22.14 5,830,175 +0.47(+2.18%)
Jun 28, 2018 21.28 21.77 21.25 21.67 2,694,095 +0.39(+1.82%)
Jun 27, 2018 21.81 21.89 21.28 21.28 2,139,855 -0.44(-2.02%)
Jun 26, 2018 21.59 21.90 21.46 21.72 7,176,031 +0.10(+0.47%)
Jun 25, 2018 22.21 22.21 21.50 21.62 10,263,992 -0.65(-2.91%)
Jun 22, 2018 22.36 22.81 22.23 22.27 5,332,196 +0.18(+0.80%)
Jun 21, 2018 21.91 22.18 21.74 22.09 3,845,560 +0.07(+0.31%)
Jun 20, 2018 22.15 22.21 21.91 22.02 3,278,478 +0.00(+0.00%)
Jun 19, 2018 21.96 22.08 21.67 22.02 5,005,470 -0.21(-0.95%)
Jun 18, 2018 22.14 22.32 22.10 22.24 3,943,767 -0.03(-0.11%)
Jun 15, 2018 22.29 21.94 22.26 4,657,773 +0.06(+0.27%)
Jun 14, 2018 22.29 22.43 22.14 22.20 2,063,280 -0.03(-0.15%)
Jun 13, 2018 22.61 22.61 22.20 22.24 3,052,501 -0.33(-1.46%)
Jun 12, 2018 22.53 22.67 22.47 22.56 2,609,165 +0.05(+0.22%)
Jun 11, 2018 22.52 22.72 22.35 22.51 2,585,109 +0.07(+0.30%)
Jun 08, 2018 22.40 22.45 22.18 22.45 2,465,501 +0.03(+0.11%)
Jun 07, 2018 22.41 22.69 22.23 22.42 3,972,943 +0.08(+0.34%)
Jun 06, 2018 22.53 21.94 22.34 4,552,608 +0.37(+1.69%)
Jun 05, 2018 22.01 22.13 21.89 21.97 4,623,908 -0.14(-0.65%)
Jun 04, 2018 21.98 22.21 21.80 22.12 5,166,008 +0.18(+0.81%)
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.