Skip to main content

Ally Financial (NY: ALLY )

40.59 +0.78 (+1.96%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 21.46 22.23 21.42 21.99 9,478,371 -0.28(-1.26%)
Feb 27, 2020 22.22 22.83 21.45 22.27 7,630,153 -0.51(-2.23%)
Feb 26, 2020 23.12 23.40 22.63 22.78 6,317,388 -0.12(-0.54%)
Feb 25, 2020 24.05 24.16 22.78 22.91 8,772,688 -1.14(-4.74%)
Feb 24, 2020 24.10 24.49 23.82 24.05 6,729,208 -0.93(-3.72%)
Feb 21, 2020 25.68 25.96 24.95 24.98 8,333,671 -0.82(-3.16%)
Feb 20, 2020 25.00 25.83 24.90 25.79 12,490,653 +0.94(+3.78%)
Feb 19, 2020 24.83 25.30 24.62 24.85 21,325,632 -3.25(-11.55%)
Feb 18, 2020 28.69 28.82 28.02 28.10 3,226,255 -0.72(-2.50%)
Feb 14, 2020 29.02 29.04 28.70 28.82 2,015,593 -0.18(-0.64%)
Feb 13, 2020 28.90 29.05 28.76 29.00 2,285,473 +0.10(+0.33%)
Feb 12, 2020 29.02 29.25 28.78 28.91 2,894,026 +0.12(+0.43%)
Feb 11, 2020 28.80 29.05 28.76 28.78 3,133,417 +0.17(+0.58%)
Feb 10, 2020 28.51 28.69 28.36 28.62 3,088,590 +0.04(+0.15%)
Feb 07, 2020 28.41 28.62 28.23 28.57 3,035,814 -0.05(-0.18%)
Feb 06, 2020 28.99 29.04 28.58 28.62 3,904,701 -0.20(-0.70%)
Feb 05, 2020 28.61 28.91 28.56 28.83 3,738,487 +0.60(+2.11%)
Feb 04, 2020 28.39 28.45 28.07 28.23 4,804,590 +0.18(+0.66%)
Feb 03, 2020 28.22 28.60 28.00 28.05 4,381,497 -0.05(-0.19%)
Jan 31, 2020 28.25 28.36 27.94 28.10 4,523,742 -0.37(-1.29%)
Jan 30, 2020 27.84 28.50 27.80 28.47 4,946,043 +0.34(+1.22%)
Jan 29, 2020 27.85 28.33 27.82 28.12 3,161,934 +0.44(+1.57%)
Jan 28, 2020 27.62 27.99 27.50 27.69 4,113,922 +0.34(+1.24%)
Jan 27, 2020 27.42 27.52 27.24 27.35 4,739,570 -0.68(-2.43%)
Jan 24, 2020 28.51 28.52 27.81 28.03 5,394,729 -0.49(-1.71%)
Jan 23, 2020 28.14 28.54 27.76 28.52 7,498,811 +0.34(+1.21%)
Jan 22, 2020 27.75 28.23 27.31 28.18 8,649,924 +1.79(+6.77%)
Jan 21, 2020 26.34 26.90 26.28 26.39 10,505,007 -0.17(-0.62%)
Jan 17, 2020 26.97 26.97 26.53 26.56 4,605,133 -0.27(-1.01%)
Jan 16, 2020 26.62 26.83 26.56 26.83 4,483,207 +0.38(+1.42%)
Jan 15, 2020 26.38 26.60 26.14 26.45 3,094,436 +0.07(+0.26%)
Jan 14, 2020 26.06 26.63 25.99 26.38 3,580,118 +0.21(+0.80%)
Jan 13, 2020 26.12 26.18 25.90 26.17 3,792,057 +0.05(+0.20%)
Jan 10, 2020 26.31 26.43 26.05 26.12 3,488,852 -0.24(-0.93%)
Jan 09, 2020 26.58 26.68 26.19 26.36 4,799,129 -0.04(-0.17%)
Jan 08, 2020 25.98 26.68 25.98 26.41 4,637,505 +0.49(+1.88%)
Jan 07, 2020 26.00 26.17 25.76 25.92 4,822,059 -0.24(-0.90%)
Jan 06, 2020 26.34 26.40 26.04 26.15 5,320,938 -0.35(-1.32%)
Jan 03, 2020 26.38 26.62 26.27 26.50 2,212,496 -0.29(-1.07%)
Jan 02, 2020 26.77 26.85 26.53 26.79 3,542,487 +0.14(+0.52%)
Dec 31, 2019 26.48 26.76 26.41 26.65 2,101,269 +0.17(+0.66%)
Dec 30, 2019 26.72 26.82 26.41 26.48 2,572,104 -0.20(-0.75%)
Dec 27, 2019 26.78 26.90 26.66 26.68 2,036,597 -0.11(-0.42%)
Dec 26, 2019 26.79 26.95 26.59 26.79 3,824,698 +0.03(+0.10%)
Dec 24, 2019 27.01 27.12 26.72 26.76 2,015,613 -0.10(-0.36%)
Dec 23, 2019 26.90 27.09 26.81 26.86 4,217,650 -0.01(-0.03%)
Dec 20, 2019 27.53 27.65 26.83 26.87 9,160,731 -0.48(-1.75%)
Dec 19, 2019 27.38 27.62 27.31 27.35 3,225,730 +0.02(+0.06%)
Dec 18, 2019 27.72 27.78 27.31 27.33 3,901,990 -0.36(-1.29%)
Dec 17, 2019 27.44 27.87 27.36 27.69 5,070,235 +0.37(+1.34%)
Dec 16, 2019 27.66 27.85 27.31 27.32 4,414,528 -0.11(-0.41%)
Dec 13, 2019 27.84 28.12 27.42 27.44 2,527,027 -0.40(-1.44%)
Dec 12, 2019 27.38 28.01 27.38 27.84 3,484,254 +0.35(+1.27%)
Dec 11, 2019 27.39 27.55 27.33 27.49 2,078,901 +0.12(+0.45%)
Dec 10, 2019 27.38 27.59 27.35 27.37 1,978,394 -0.19(-0.70%)
Dec 09, 2019 27.61 27.74 27.51 27.56 2,195,341 -0.05(-0.19%)
Dec 06, 2019 27.58 27.80 27.52 27.61 2,299,872 +0.41(+1.51%)
Dec 05, 2019 27.19 27.43 27.08 27.20 2,451,912 +0.10(+0.39%)
Dec 04, 2019 27.10 27.39 27.03 27.10 3,743,663 +0.10(+0.36%)
Dec 03, 2019 27.18 27.25 26.52 27.00 3,758,296 -0.48(-1.75%)
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.