Skip to main content

Ally Financial (NY: ALLY )

34.05 +0.29 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 22.46 22.46 22.46 0 -0.08(-0.33%)
Aug 30, 2018 22.57 22.60 22.41 22.53 2,530,024 -0.08(-0.33%)
Aug 29, 2018 22.77 22.77 22.46 22.61 2,607,496 -0.11(-0.48%)
Aug 28, 2018 22.71 22.81 22.64 22.72 2,819,374 +0.00(+0.00%)
Aug 27, 2018 22.89 23.01 22.69 22.72 6,573,079 -0.03(-0.11%)
Aug 24, 2018 22.81 22.86 22.68 22.74 2,146,681 +0.05(+0.22%)
Aug 23, 2018 22.85 22.89 22.67 22.69 2,742,993 -0.15(-0.66%)
Aug 22, 2018 22.97 23.05 22.78 22.84 2,559,022 -0.14(-0.62%)
Aug 21, 2018 22.81 23.14 22.71 22.98 4,697,894 +0.12(+0.51%)
Aug 20, 2018 22.56 22.92 22.56 22.87 2,719,843 +0.35(+1.56%)
Aug 17, 2018 22.57 22.68 22.51 22.51 3,415,371 -0.13(-0.55%)
Aug 16, 2018 22.51 22.74 22.48 22.64 2,544,240 +0.28(+1.23%)
Aug 15, 2018 22.60 22.61 22.10 22.36 4,610,060 -0.39(-1.73%)
Aug 14, 2018 22.46 22.85 22.46 22.76 1,940,661 +0.30(+1.34%)
Aug 13, 2018 22.48 22.67 22.36 22.46 2,425,076 -0.03(-0.15%)
Aug 10, 2018 22.95 22.95 22.45 22.49 3,944,799 -0.66(-2.85%)
Aug 09, 2018 22.87 23.24 22.86 23.15 3,097,948 +0.27(+1.17%)
Aug 08, 2018 22.67 22.97 22.57 22.88 3,159,604 +0.16(+0.70%)
Aug 07, 2018 22.52 22.82 22.47 22.72 4,971,514 +0.33(+1.49%)
Aug 06, 2018 22.24 22.46 22.24 22.39 1,963,076 +0.15(+0.68%)
Aug 03, 2018 22.06 22.25 21.92 22.24 4,589,379 +0.22(+0.99%)
Aug 02, 2018 22.11 22.14 21.81 22.02 6,328,891 -0.23(-1.05%)
Aug 01, 2018 22.40 22.68 22.16 22.26 5,780,392 -0.10(-0.45%)
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%)
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.