Skip to main content

Ally Financial (NY: ALLY )

37.98 +0.36 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 22.11 22.14 5,830,175 +0.47(+2.18%)
Jun 28, 2018 21.28 21.77 21.25 21.67 2,694,095 +0.39(+1.82%)
Jun 27, 2018 21.81 21.89 21.28 21.28 2,139,855 -0.44(-2.02%)
Jun 26, 2018 21.59 21.90 21.46 21.72 7,176,031 +0.10(+0.47%)
Jun 25, 2018 22.21 22.21 21.50 21.62 10,263,992 -0.65(-2.91%)
Jun 22, 2018 22.36 22.81 22.23 22.27 5,332,196 +0.18(+0.80%)
Jun 21, 2018 21.91 22.18 21.74 22.09 3,845,560 +0.07(+0.31%)
Jun 20, 2018 22.15 22.21 21.91 22.02 3,278,478 +0.00(+0.00%)
Jun 19, 2018 21.96 22.08 21.67 22.02 5,005,470 -0.21(-0.95%)
Jun 18, 2018 22.14 22.32 22.10 22.24 3,943,767 -0.03(-0.11%)
Jun 15, 2018 22.29 21.94 22.26 4,657,773 +0.06(+0.27%)
Jun 14, 2018 22.29 22.43 22.14 22.20 2,063,280 -0.03(-0.15%)
Jun 13, 2018 22.61 22.61 22.20 22.24 3,052,501 -0.33(-1.46%)
Jun 12, 2018 22.53 22.67 22.47 22.56 2,609,165 +0.05(+0.22%)
Jun 11, 2018 22.52 22.72 22.35 22.51 2,585,109 +0.07(+0.30%)
Jun 08, 2018 22.40 22.45 22.18 22.45 2,465,501 +0.03(+0.11%)
Jun 07, 2018 22.41 22.69 22.23 22.42 3,972,943 +0.08(+0.34%)
Jun 06, 2018 22.53 21.94 22.34 4,552,608 +0.37(+1.69%)
Jun 05, 2018 22.01 22.13 21.89 21.97 4,623,908 -0.14(-0.65%)
Jun 04, 2018 21.98 22.21 21.80 22.12 5,166,008 +0.18(+0.81%)
Jun 01, 2018 21.88 21.98 21.49 21.94 4,655,186 +0.32(+1.48%)
May 31, 2018 21.68 21.99 21.43 21.62 6,292,727 -0.08(-0.39%)
May 30, 2018 22.12 22.34 21.32 21.70 8,780,187 -0.26(-1.19%)
May 29, 2018 22.40 22.45 21.81 21.97 4,028,071 -0.70(-3.09%)
May 25, 2018 22.67 22.67 22.67 0 -0.13(-0.59%)
May 24, 2018 22.81 22.92 22.48 22.80 2,750,822 -0.06(-0.26%)
May 23, 2018 23.02 23.17 22.77 22.86 3,123,528 -0.29(-1.24%)
May 22, 2018 22.88 23.18 22.88 23.15 3,562,195 +0.30(+1.33%)
May 21, 2018 22.86 22.95 22.79 22.84 1,608,059 +0.13(+0.59%)
May 18, 2018 22.77 22.92 22.59 22.71 2,643,930 -0.04(-0.19%)
May 17, 2018 22.46 22.96 22.44 22.75 4,359,090 +0.30(+1.35%)
May 16, 2018 22.42 22.68 22.37 22.45 4,446,172 +0.03(+0.11%)
May 15, 2018 22.55 22.92 22.36 22.42 4,205,976 -0.13(-0.56%)
May 14, 2018 22.51 22.87 22.51 22.55 3,591,931 +0.09(+0.41%)
May 11, 2018 23.09 23.10 22.45 22.45 5,213,892 -0.59(-2.56%)
May 10, 2018 22.84 23.17 22.76 23.04 2,300,409 +0.23(+1.00%)
May 09, 2018 22.46 22.93 22.45 22.82 2,688,597 +0.42(+1.88%)
May 08, 2018 22.33 22.79 22.33 22.40 3,855,393 +0.03(+0.11%)
May 07, 2018 22.27 22.46 22.21 22.37 2,320,070 +0.15(+0.68%)
May 04, 2018 21.81 22.39 21.80 22.22 2,286,780 +0.30(+1.38%)
May 03, 2018 22.24 22.25 21.64 21.91 4,726,987 -0.40(-1.81%)
May 02, 2018 22.17 22.58 22.17 22.32 3,121,235 +0.13(+0.61%)
May 01, 2018 21.91 22.30 21.85 22.18 4,129,404 +0.19(+0.84%)
Apr 30, 2018 22.40 22.48 22.00 22.00 4,727,062 -0.38(-1.69%)
Apr 27, 2018 22.85 22.92 22.34 22.38 3,730,179 -0.42(-1.84%)
Apr 26, 2018 22.90 23.22 22.26 22.80 6,020,118 -0.62(-2.65%)
Apr 25, 2018 23.55 23.67 23.26 23.42 5,682,928 -0.18(-0.75%)
Apr 24, 2018 23.40 24.32 23.26 23.59 7,288,994 +0.44(+1.92%)
Apr 23, 2018 23.23 23.26 23.06 23.15 1,970,025 -0.05(-0.22%)
Apr 20, 2018 23.23 23.26 23.03 23.20 2,513,435 +0.03(+0.14%)
Apr 19, 2018 23.12 23.28 22.90 23.17 3,853,388 +0.07(+0.29%)
Apr 18, 2018 23.17 23.26 22.96 23.10 2,805,065 +0.01(+0.04%)
Apr 17, 2018 23.18 23.28 22.99 23.09 2,221,642 +0.13(+0.55%)
Apr 16, 2018 22.96 23.11 22.84 22.97 2,284,313 +0.11(+0.48%)
Apr 13, 2018 23.33 23.39 22.70 22.86 2,316,097 -0.29(-1.27%)
Apr 12, 2018 23.00 23.31 22.91 23.15 2,185,897 +0.33(+1.43%)
Apr 11, 2018 22.82 23.15 22.76 22.82 2,467,398 -0.23(-1.02%)
Apr 10, 2018 22.68 23.10 22.63 23.06 3,180,829 +0.60(+2.65%)
Apr 09, 2018 22.61 22.96 22.46 22.46 3,020,161 +0.13(+0.60%)
Apr 06, 2018 22.61 22.73 22.14 22.33 1,802,742 -0.49(-2.17%)
Apr 05, 2018 22.67 22.95 22.59 22.82 2,885,296 +0.39(+1.76%)
Apr 04, 2018 22.02 22.47 21.94 22.43 3,081,775 +0.01(+0.04%)
Apr 03, 2018 22.29 22.59 22.09 22.42 3,080,069 +0.26(+1.17%)
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.