Skip to main content

Ally Financial (NY: ALLY )

26.12 +0.20 (+0.77%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 24.85 24.92 24.70 24.84 3,498,495 +0.19(+0.77%)
Mar 28, 2019 24.40 24.67 24.38 24.65 3,052,692 +0.31(+1.26%)
Mar 27, 2019 24.02 24.46 24.02 24.35 4,363,258 +0.35(+1.47%)
Mar 26, 2019 23.82 24.03 23.65 23.99 4,037,661 +0.39(+1.65%)
Mar 25, 2019 23.58 23.82 23.41 23.61 4,155,468 +0.05(+0.19%)
Mar 22, 2019 23.86 23.99 23.33 23.56 6,084,691 -0.46(-1.92%)
Mar 21, 2019 23.76 24.09 23.51 24.02 3,090,596 +0.07(+0.30%)
Mar 20, 2019 24.25 24.25 23.89 23.95 3,238,458 -0.33(-1.34%)
Mar 19, 2019 24.77 24.77 24.24 24.27 2,864,122 -0.42(-1.68%)
Mar 18, 2019 24.50 24.91 24.44 24.69 2,464,954 +0.28(+1.15%)
Mar 15, 2019 24.12 24.54 24.12 24.41 3,886,873 +0.25(+1.05%)
Mar 14, 2019 24.20 24.31 24.11 24.16 2,116,229 -0.11(-0.45%)
Mar 13, 2019 24.15 24.37 24.09 24.27 2,531,409 +0.26(+1.09%)
Mar 12, 2019 23.91 24.10 23.89 24.00 3,115,265 +0.12(+0.49%)
Mar 11, 2019 23.61 23.97 23.61 23.89 2,878,692 +0.43(+1.85%)
Mar 08, 2019 23.37 23.64 23.32 23.45 3,307,405 -0.16(-0.69%)
Mar 07, 2019 23.90 23.90 23.52 23.62 3,602,005 -0.31(-1.28%)
Mar 06, 2019 24.09 24.31 23.92 23.92 1,755,010 -0.21(-0.86%)
Mar 05, 2019 24.27 24.35 24.03 24.13 2,965,180 -0.22(-0.89%)
Mar 04, 2019 24.39 24.62 24.10 24.35 2,584,574 -0.08(-0.33%)
Mar 01, 2019 24.63 24.78 24.31 24.43 3,001,903 -0.05(-0.22%)
Feb 28, 2019 24.09 24.48 24.00 24.48 4,485,796 +0.42(+1.73%)
Feb 27, 2019 24.12 24.22 23.99 24.07 2,827,550 -0.08(-0.34%)
Feb 26, 2019 24.09 24.37 24.02 24.15 5,484,936 +0.25(+1.06%)
Feb 25, 2019 24.43 24.51 23.87 23.90 4,700,879 -0.46(-1.89%)
Feb 22, 2019 24.47 24.54 24.30 24.36 2,502,324 -0.05(-0.22%)
Feb 21, 2019 24.55 24.60 24.37 24.41 3,878,225 -0.14(-0.59%)
Feb 20, 2019 24.60 24.64 24.46 24.56 2,460,383 -0.02(-0.07%)
Feb 19, 2019 24.27 24.67 24.24 24.57 2,968,119 +0.16(+0.67%)
Feb 15, 2019 24.23 24.54 24.14 24.41 3,746,238 +0.38(+1.58%)
Feb 14, 2019 24.19 24.25 24.02 24.03 3,485,682 -0.20(-0.82%)
Feb 13, 2019 24.27 24.45 24.14 24.23 3,554,502 +0.00(+0.00%)
Feb 12, 2019 24.00 24.40 24.00 24.23 3,015,525 +0.36(+1.51%)
Feb 11, 2019 23.90 24.02 23.80 23.87 2,766,948 -0.01(-0.04%)
Feb 08, 2019 23.62 23.88 23.46 23.88 4,723,046 +0.05(+0.23%)
Feb 07, 2019 23.90 24.02 23.61 23.82 3,818,260 -0.19(-0.79%)
Feb 06, 2019 24.10 24.23 23.94 24.01 3,398,757 -0.05(-0.23%)
Feb 05, 2019 23.99 24.33 23.99 24.07 3,495,879 +0.11(+0.45%)
Feb 04, 2019 23.72 24.12 23.61 23.96 3,996,749 +0.24(+1.03%)
Feb 01, 2019 23.59 23.90 23.41 23.71 3,667,677 +0.16(+0.69%)
Jan 31, 2019 24.09 24.15 23.42 23.55 6,716,239 -0.48(-1.99%)
Jan 30, 2019 23.32 24.19 23.12 24.03 9,968,084 +1.30(+5.73%)
Jan 29, 2019 23.11 23.20 22.73 22.73 5,720,994 -0.48(-2.05%)
Jan 28, 2019 22.94 23.21 22.80 23.20 5,352,225 +0.06(+0.27%)
Jan 25, 2019 22.93 23.31 22.88 23.14 4,806,694 +0.32(+1.42%)
Jan 24, 2019 22.91 23.17 22.78 22.82 3,974,281 -0.06(-0.27%)
Jan 23, 2019 23.18 23.27 22.84 22.88 3,871,876 -0.16(-0.70%)
Jan 22, 2019 23.30 23.34 22.87 23.04 3,455,178 -0.43(-1.84%)
Jan 18, 2019 23.40 23.70 23.30 23.47 3,789,009 +0.18(+0.77%)
Jan 17, 2019 22.90 23.52 22.90 23.29 3,406,262 +0.27(+1.17%)
Jan 16, 2019 22.69 23.14 22.64 23.03 3,188,480 +0.45(+1.99%)
Jan 15, 2019 22.21 22.61 22.07 22.58 3,042,491 +0.39(+1.74%)
Jan 14, 2019 22.02 22.41 21.91 22.19 2,920,834 -0.01(-0.04%)
Jan 11, 2019 21.79 22.24 21.69 22.20 3,657,720 +0.40(+1.85%)
Jan 10, 2019 21.64 21.87 21.49 21.79 4,515,243 +0.04(+0.16%)
Jan 09, 2019 21.75 21.97 21.63 21.76 2,855,754 +0.13(+0.58%)
Jan 08, 2019 21.70 21.98 21.50 21.63 3,463,391 +0.20(+0.92%)
Jan 07, 2019 21.06 21.52 20.97 21.44 4,010,224 +0.40(+1.92%)
Jan 04, 2019 20.77 21.23 20.74 21.03 3,507,055 +0.68(+3.35%)
Jan 03, 2019 20.45 20.82 20.30 20.35 4,396,956 -0.20(-0.96%)
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.