Skip to main content

Ally Financial (NY: ALLY )

34.05 +0.29 (+0.86%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 24.01 24.01 24.01 0 -0.21(-0.85%)
Dec 28, 2017 24.07 24.23 23.99 24.21 2,497,930 +0.16(+0.65%)
Dec 27, 2017 24.13 24.17 23.97 24.06 4,345,601 -0.04(-0.17%)
Dec 26, 2017 24.10 24.24 24.03 24.10 1,542,283 +0.02(+0.07%)
Dec 22, 2017 24.18 24.29 23.95 24.08 2,675,269 +0.07(+0.27%)
Dec 21, 2017 23.96 24.28 23.92 24.02 4,566,770 +0.12(+0.48%)
Dec 20, 2017 23.88 23.98 23.70 23.90 3,138,302 +0.15(+0.62%)
Dec 19, 2017 23.93 24.07 23.73 23.75 6,390,237 +0.04(+0.17%)
Dec 18, 2017 23.76 23.83 23.56 23.71 6,775,802 +0.08(+0.35%)
Dec 15, 2017 23.49 23.70 23.42 23.63 8,083,617 +0.17(+0.74%)
Dec 14, 2017 23.77 23.83 23.43 23.46 7,769,689 -0.16(-0.66%)
Dec 13, 2017 24.12 24.16 23.57 23.61 4,300,802 -0.40(-1.65%)
Dec 12, 2017 23.74 24.14 23.70 24.01 4,098,552 +0.32(+1.36%)
Dec 11, 2017 23.74 23.94 23.57 23.69 4,425,926 +0.10(+0.42%)
Dec 08, 2017 23.46 23.74 23.44 23.59 3,784,625 +0.23(+0.99%)
Dec 07, 2017 23.18 23.48 23.01 23.36 5,446,830 +0.40(+1.72%)
Dec 06, 2017 22.95 23.11 22.77 22.96 3,038,759 -0.05(-0.21%)
Dec 05, 2017 22.70 23.25 22.62 23.01 5,264,000 +0.32(+1.42%)
Dec 04, 2017 22.88 23.00 22.79 22.69 4,424,350 +0.26(+1.14%)
Dec 01, 2017 22.12 22.58 21.92 22.44 5,222,287 +0.32(+1.45%)
Nov 30, 2017 22.22 22.45 22.08 22.11 7,538,479 +0.16(+0.75%)
Nov 29, 2017 22.02 22.31 21.79 21.95 3,316,655 +0.12(+0.57%)
Nov 28, 2017 21.66 21.94 21.60 21.83 2,946,564 +0.23(+1.07%)
Nov 27, 2017 21.79 21.88 21.55 21.60 2,177,470 -0.24(-1.09%)
Nov 24, 2017 21.79 21.92 21.74 21.83 1,402,288 +0.12(+0.57%)
Nov 22, 2017 21.71 21.90 21.60 21.71 2,440,484 -0.02(-0.08%)
Nov 21, 2017 22.06 22.06 21.56 21.73 2,647,112 -0.21(-0.98%)
Nov 20, 2017 21.95 22.13 21.92 21.94 3,265,258 -0.02(-0.07%)
Nov 17, 2017 21.77 22.01 21.69 21.96 3,068,341 +0.21(+0.95%)
Nov 16, 2017 21.74 22.00 21.69 21.75 5,398,116 +0.16(+0.72%)
Nov 15, 2017 21.06 21.71 21.03 21.60 5,432,735 +0.32(+1.51%)
Nov 14, 2017 20.98 21.29 20.87 21.27 3,350,413 +0.16(+0.74%)
Nov 13, 2017 20.90 21.13 20.84 21.12 2,753,746 +0.07(+0.31%)
Nov 10, 2017 21.04 21.20 21.03 21.05 2,673,201 +0.06(+0.27%)
Nov 09, 2017 21.04 21.19 20.83 20.99 3,222,814 -0.18(-0.86%)
Nov 08, 2017 21.65 21.78 21.09 21.18 4,678,078 -0.61(-2.80%)
Nov 07, 2017 22.09 22.17 21.58 21.78 3,078,954 -0.32(-1.45%)
Nov 06, 2017 21.88 22.17 21.81 22.11 2,796,212 +0.14(+0.64%)
Nov 03, 2017 21.77 22.16 21.72 21.97 3,882,851 +0.12(+0.53%)
Nov 02, 2017 21.68 22.04 21.52 21.85 5,032,637 +0.16(+0.72%)
Nov 01, 2017 21.62 21.85 21.54 21.69 7,449,383 +0.18(+0.84%)
Oct 31, 2017 21.41 21.77 21.35 21.51 4,532,418 +0.02(+0.08%)
Oct 30, 2017 21.46 21.75 21.36 21.50 3,895,345 -0.04(-0.19%)
Oct 27, 2017 21.37 21.60 21.23 21.54 5,366,295 +0.21(+1.00%)
Oct 26, 2017 21.23 21.54 21.08 21.32 5,856,874 +0.29(+1.36%)
Oct 25, 2017 20.37 21.19 20.32 21.04 7,746,839 +0.85(+4.22%)
Oct 24, 2017 20.19 20.28 20.07 20.19 3,948,389 +0.01(+0.04%)
Oct 23, 2017 20.38 20.44 20.16 20.18 2,981,403 -0.22(-1.08%)
Oct 20, 2017 20.32 20.42 20.19 20.40 2,944,455 +0.30(+1.51%)
Oct 19, 2017 19.96 20.14 19.91 20.10 2,833,974 +0.03(+0.16%)
Oct 18, 2017 20.04 20.26 19.98 20.06 2,725,435 +0.06(+0.29%)
Oct 17, 2017 20.20 20.20 19.97 20.01 2,925,209 -0.11(-0.57%)
Oct 16, 2017 19.78 20.26 19.77 20.12 5,418,523 +0.32(+1.61%)
Oct 13, 2017 19.64 19.88 19.59 19.80 2,456,136 +0.16(+0.83%)
Oct 12, 2017 19.93 19.94 19.61 19.64 5,190,480 -0.32(-1.60%)
Oct 11, 2017 20.00 20.05 19.88 19.96 4,414,487 -0.11(-0.53%)
Oct 10, 2017 20.10 20.16 19.98 20.06 3,672,678 +0.10(+0.49%)
Oct 09, 2017 20.06 20.17 19.96 19.96 2,616,457 -0.03(-0.16%)
Oct 06, 2017 19.93 20.06 19.83 20.00 3,918,719 +0.13(+0.66%)
Oct 05, 2017 19.89 20.07 19.78 19.87 3,959,194 -0.02(-0.08%)
Oct 04, 2017 20.10 20.12 19.84 19.88 2,900,896 -0.19(-0.94%)
Oct 03, 2017 20.01 20.14 19.88 20.07 3,809,706 +0.06(+0.29%)
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.