Skip to main content

Ally Financial (NY: ALLY )

34.05 +0.29 (+0.86%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 26.10 26.38 26.03 26.27 2,131,699 +0.17(+0.66%)
Dec 30, 2019 26.34 26.43 26.03 26.10 2,609,353 -0.20(-0.75%)
Dec 27, 2019 26.40 26.51 26.28 26.30 2,066,090 -0.11(-0.42%)
Dec 26, 2019 26.41 26.56 26.21 26.41 3,880,086 +0.03(+0.10%)
Dec 24, 2019 26.62 26.73 26.34 26.38 2,044,802 -0.09(-0.36%)
Dec 23, 2019 26.52 26.70 26.43 26.48 4,278,729 -0.01(-0.03%)
Dec 20, 2019 27.14 27.25 26.44 26.49 9,293,394 -0.47(-1.75%)
Dec 19, 2019 26.98 27.22 26.92 26.96 3,272,444 +0.02(+0.06%)
Dec 18, 2019 27.33 27.38 26.92 26.94 3,958,498 -0.35(-1.29%)
Dec 17, 2019 27.05 27.47 26.97 27.29 5,143,661 +0.36(+1.34%)
Dec 16, 2019 27.27 27.46 26.92 26.93 4,478,458 -0.11(-0.41%)
Dec 13, 2019 27.44 27.72 27.03 27.04 2,563,622 -0.40(-1.44%)
Dec 12, 2019 26.99 27.61 26.99 27.44 3,534,711 +0.34(+1.27%)
Dec 11, 2019 27.00 27.16 26.94 27.10 2,109,007 +0.12(+0.45%)
Dec 10, 2019 26.99 27.20 26.96 26.98 2,007,045 -0.19(-0.70%)
Dec 09, 2019 27.22 27.35 27.11 27.16 2,227,134 -0.05(-0.19%)
Dec 06, 2019 27.19 27.40 27.13 27.22 2,333,178 +0.40(+1.51%)
Dec 05, 2019 26.80 27.04 26.69 26.81 2,487,420 +0.10(+0.39%)
Dec 04, 2019 26.71 27.00 26.65 26.71 3,797,878 +0.09(+0.36%)
Dec 03, 2019 26.80 26.86 26.14 26.61 3,812,722 -0.47(-1.75%)
Dec 02, 2019 27.50 27.56 27.03 27.09 2,829,430 -0.28(-1.04%)
Nov 29, 2019 27.52 27.69 27.35 27.37 2,298,977 -0.31(-1.12%)
Nov 27, 2019 27.31 27.72 27.24 27.68 4,127,760 +0.20(+0.72%)
Nov 26, 2019 27.66 27.83 27.09 27.48 4,449,653 -0.30(-1.08%)
Nov 25, 2019 27.64 27.86 27.10 27.78 7,321,483 +0.08(+0.28%)
Nov 22, 2019 26.51 27.76 26.47 27.71 11,714,980 +1.32(+4.98%)
Nov 21, 2019 26.55 26.65 26.34 26.39 4,147,789 -0.09(-0.36%)
Nov 20, 2019 26.44 26.67 26.35 26.49 4,797,088 +0.07(+0.26%)
Nov 19, 2019 26.42 26.61 26.23 26.42 3,770,687 +0.04(+0.16%)
Nov 18, 2019 26.47 26.52 26.01 26.37 3,782,049 -0.16(-0.62%)
Nov 15, 2019 26.68 26.90 26.43 26.54 3,147,818 +0.03(+0.10%)
Nov 14, 2019 26.31 26.64 26.27 26.51 3,284,354 +0.14(+0.52%)
Nov 13, 2019 26.50 26.62 26.36 26.37 2,684,999 -0.40(-1.51%)
Nov 12, 2019 26.99 27.15 26.75 26.78 3,342,222 -0.22(-0.83%)
Nov 11, 2019 26.87 27.18 26.86 27.00 1,813,457 -0.13(-0.48%)
Nov 08, 2019 27.16 27.26 26.84 27.13 2,596,078 -0.21(-0.75%)
Nov 07, 2019 27.59 27.91 27.30 27.34 4,687,266 -0.09(-0.31%)
Nov 06, 2019 27.93 27.93 27.35 27.42 3,376,449 -0.53(-1.91%)
Nov 05, 2019 27.49 28.14 27.49 27.96 6,378,193 +0.54(+1.98%)
Nov 04, 2019 27.10 27.44 27.08 27.41 5,187,730 +0.55(+2.05%)
Nov 01, 2019 26.56 26.92 26.56 26.86 2,048,990 +0.53(+2.02%)
Oct 31, 2019 26.54 26.66 26.13 26.33 2,598,823 -0.35(-1.32%)
Oct 30, 2019 26.73 26.73 26.32 26.68 2,697,619 +0.01(+0.03%)
Oct 29, 2019 26.67 27.02 26.58 26.67 2,426,106 -0.09(-0.32%)
Oct 28, 2019 26.50 26.79 26.50 26.76 3,041,466 +0.41(+1.56%)
Oct 25, 2019 25.97 26.50 25.97 26.35 2,482,336 +0.24(+0.92%)
Oct 24, 2019 26.33 26.49 26.01 26.11 3,959,454 -0.23(-0.88%)
Oct 23, 2019 26.21 26.39 26.17 26.34 3,932,135 -0.03(-0.13%)
Oct 22, 2019 26.31 26.59 26.12 26.38 3,876,445 +0.14(+0.52%)
Oct 21, 2019 25.97 26.44 25.97 26.24 5,496,368 +0.34(+1.32%)
Oct 18, 2019 25.95 26.10 25.81 25.90 4,307,567 -0.21(-0.79%)
Oct 17, 2019 26.32 26.55 25.82 26.10 8,150,438 -0.09(-0.33%)
Oct 16, 2019 27.35 27.35 25.87 26.19 12,122,883 -1.19(-4.34%)
Oct 15, 2019 26.87 27.62 26.81 27.38 6,949,373 +0.58(+2.17%)
Oct 14, 2019 26.67 26.88 26.58 26.79 2,660,374 +0.02(+0.06%)
Oct 11, 2019 26.78 27.21 26.77 26.78 5,212,872 +0.38(+1.42%)
Oct 10, 2019 26.09 26.46 26.08 26.40 5,481,830 +0.37(+1.41%)
Oct 09, 2019 25.97 26.14 25.79 26.03 4,447,494 +0.28(+1.10%)
Oct 08, 2019 26.44 26.48 25.75 25.75 6,403,586 -1.10(-4.11%)
Oct 07, 2019 27.05 27.13 26.77 26.85 7,108,318 -0.33(-1.23%)
Oct 04, 2019 26.95 27.20 26.79 27.19 3,733,973 +0.24(+0.89%)
Oct 03, 2019 26.84 26.99 26.44 26.95 4,882,782 +0.06(+0.22%)
Oct 02, 2019 27.48 27.48 26.59 26.89 7,308,398 -0.87(-3.14%)
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.