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 (%)
Jul 30, 2021 49.61 50.58 49.14 49.40 2,500,700 -0.56(-1.12%)
Jul 29, 2021 49.52 50.37 49.40 49.96 2,449,513 +1.08(+2.21%)
Jul 28, 2021 49.36 49.52 48.25 48.88 2,620,698 -0.28(-0.56%)
Jul 27, 2021 49.08 49.76 48.87 49.16 2,397,288 -0.55(-1.10%)
Jul 26, 2021 49.73 50.64 49.50 49.70 3,361,144 +0.12(+0.25%)
Jul 23, 2021 50.30 50.79 49.45 49.58 2,237,843 -0.31(-0.61%)
Jul 22, 2021 50.19 50.32 49.46 49.89 3,065,467 -0.39(-0.78%)
Jul 21, 2021 49.51 50.70 49.25 50.28 3,751,152 +1.55(+3.18%)
Jul 20, 2021 45.19 48.93 45.05 48.73 7,633,264 +2.80(+6.09%)
Jul 19, 2021 46.36 46.45 44.91 45.93 7,344,896 -2.02(-4.21%)
Jul 16, 2021 49.27 49.29 47.84 47.95 2,646,951 -0.89(-1.82%)
Jul 15, 2021 48.34 49.09 48.07 48.84 4,667,508 -0.11(-0.22%)
Jul 14, 2021 50.15 50.45 48.85 48.95 4,110,630 -0.27(-0.54%)
Jul 13, 2021 49.53 49.76 49.10 49.22 3,002,828 -0.43(-0.87%)
Jul 12, 2021 48.72 50.24 48.32 49.65 2,939,992 +0.56(+1.13%)
Jul 09, 2021 47.92 49.17 47.89 49.09 2,823,664 +2.24(+4.78%)
Jul 08, 2021 46.87 47.53 45.85 46.85 3,984,862 -1.06(-2.22%)
Jul 07, 2021 47.18 48.09 47.08 47.91 2,520,748 +0.43(+0.91%)
Jul 06, 2021 48.54 48.57 47.11 47.48 3,741,349 -0.91(-1.88%)
Jul 02, 2021 48.63 48.80 48.31 48.39 2,047,927 +0.17(+0.36%)
Jul 01, 2021 47.87 48.49 47.66 48.22 2,319,476 +0.51(+1.06%)
Jun 30, 2021 47.23 48.05 47.11 47.71 1,838,946 +0.34(+0.73%)
Jun 29, 2021 48.37 48.64 47.30 47.37 3,618,557 -0.71(-1.47%)
Jun 28, 2021 48.48 48.48 47.72 48.08 2,756,244 -0.51(-1.04%)
Jun 25, 2021 48.75 49.18 48.49 48.58 6,000,364 -0.01(-0.02%)
Jun 24, 2021 48.46 48.76 47.89 48.59 2,440,256 +0.55(+1.14%)
Jun 23, 2021 47.37 48.29 47.29 48.05 2,838,418 +0.80(+1.70%)
Jun 22, 2021 47.84 47.97 47.11 47.24 4,557,944 -0.84(-1.75%)
Jun 21, 2021 47.85 48.20 47.49 48.09 3,488,467 +0.69(+1.45%)
Jun 18, 2021 47.22 47.71 46.65 47.40 8,940,735 -0.75(-1.55%)
Jun 17, 2021 50.82 50.97 47.65 48.14 5,170,640 -2.55(-5.02%)
Jun 16, 2021 51.15 51.21 50.19 50.69 3,633,223 -0.84(-1.63%)
Jun 15, 2021 51.14 51.68 50.80 51.53 3,752,523 +0.40(+0.79%)
Jun 14, 2021 52.19 52.41 50.99 51.13 4,248,361 -1.32(-2.52%)
Jun 11, 2021 52.10 52.48 51.98 52.45 3,672,435 +0.79(+1.52%)
Jun 10, 2021 53.01 53.23 51.57 51.67 3,662,958 -0.69(-1.32%)
Jun 09, 2021 52.62 52.86 51.98 52.36 2,947,856 -0.55(-1.03%)
Jun 08, 2021 52.37 53.10 51.97 52.90 3,370,783 +0.22(+0.42%)
Jun 07, 2021 53.08 53.24 52.48 52.68 2,116,149 -0.25(-0.47%)
Jun 04, 2021 52.89 53.10 52.35 52.93 2,124,275 +0.14(+0.27%)
Jun 03, 2021 53.12 53.14 52.37 52.79 5,446,267 -0.50(-0.93%)
Jun 02, 2021 53.98 54.19 52.59 53.28 4,339,787 -0.47(-0.87%)
Jun 01, 2021 52.93 53.83 52.82 53.75 3,985,239 +1.38(+2.63%)
May 28, 2021 52.42 52.65 51.63 52.37 3,820,457 -0.06(-0.11%)
May 27, 2021 52.06 52.54 51.66 52.43 7,384,802 +1.26(+2.47%)
May 26, 2021 50.74 51.34 50.74 51.17 3,958,743 +0.35(+0.70%)
May 25, 2021 51.28 52.09 50.77 50.81 3,955,716 -0.41(-0.80%)
May 24, 2021 51.12 51.63 50.73 51.23 3,274,057 +0.36(+0.72%)
May 21, 2021 50.78 51.60 50.58 50.86 3,571,689 +0.39(+0.78%)
May 20, 2021 51.03 51.31 50.09 50.47 4,462,365 -0.61(-1.20%)
May 19, 2021 50.01 51.08 49.26 51.08 3,092,412 -0.34(-0.65%)
May 18, 2021 52.18 52.62 51.36 51.42 2,672,204 -0.45(-0.87%)
May 17, 2021 51.45 51.98 51.22 51.87 2,838,554 +0.17(+0.33%)
May 14, 2021 50.82 51.79 50.75 51.70 1,807,528 +1.20(+2.37%)
May 13, 2021 48.97 50.83 48.97 50.50 3,837,468 +1.46(+2.99%)
May 12, 2021 50.39 50.90 48.84 49.03 4,111,062 -1.18(-2.35%)
May 11, 2021 50.37 51.03 49.73 50.21 3,547,078 -1.17(-2.27%)
May 10, 2021 52.17 52.79 51.37 51.38 2,777,680 -0.41(-0.79%)
May 07, 2021 50.14 51.83 49.97 51.79 3,424,511 +1.12(+2.21%)
May 06, 2021 50.61 50.85 49.78 50.67 3,436,169 +0.31(+0.61%)
May 05, 2021 50.00 50.64 49.29 50.36 5,067,367 +1.19(+2.41%)
May 04, 2021 48.83 49.57 48.56 49.18 4,174,673 -0.02(-0.04%)
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.