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 (%)
Sep 28, 2018 22.48 22.59 22.39 22.42 3,441,186 -0.20(-0.90%)
Sep 27, 2018 22.66 22.82 22.51 22.62 3,981,149 -0.05(-0.22%)
Sep 26, 2018 23.10 23.10 22.66 22.67 3,001,531 -0.42(-1.83%)
Sep 25, 2018 23.22 23.27 23.01 23.10 3,869,099 -0.04(-0.18%)
Sep 24, 2018 23.31 23.37 22.93 23.14 4,346,914 -0.20(-0.87%)
Sep 21, 2018 23.40 23.47 23.28 23.34 7,248,143 -0.03(-0.15%)
Sep 20, 2018 23.21 23.51 23.21 23.37 5,422,734 +0.31(+1.32%)
Sep 19, 2018 22.93 23.21 22.87 23.07 4,795,222 +0.26(+1.15%)
Sep 18, 2018 22.82 22.99 22.71 22.81 3,423,095 -0.03(-0.15%)
Sep 17, 2018 23.08 23.08 22.79 22.84 2,688,710 -0.14(-0.63%)
Sep 14, 2018 22.51 23.09 22.51 22.98 4,322,692 +0.48(+2.15%)
Sep 13, 2018 22.51 22.69 22.49 22.50 2,804,275 +0.01(+0.04%)
Sep 12, 2018 22.71 22.73 22.40 22.49 2,158,476 -0.21(-0.93%)
Sep 11, 2018 22.59 22.73 22.43 22.71 2,884,560 +0.06(+0.26%)
Sep 10, 2018 22.64 22.70 22.53 22.65 2,908,605 +0.07(+0.30%)
Sep 07, 2018 22.72 22.77 22.57 22.58 2,966,747 -0.11(-0.49%)
Sep 06, 2018 23.01 23.07 22.66 22.69 2,221,109 -0.35(-1.51%)
Sep 05, 2018 23.04 23.23 22.94 23.04 2,813,079 +0.09(+0.41%)
Sep 04, 2018 22.82 23.07 22.71 22.94 3,326,568 +0.16(+0.71%)
Aug 31, 2018 22.78 22.78 22.78 0 -0.08(-0.33%)
Aug 30, 2018 22.90 22.93 22.74 22.86 2,493,908 -0.08(-0.33%)
Aug 29, 2018 23.10 23.10 22.79 22.93 2,570,274 -0.11(-0.48%)
Aug 28, 2018 23.04 23.14 22.97 23.04 2,779,128 +0.00(+0.00%)
Aug 27, 2018 23.22 23.35 23.02 23.04 6,479,249 -0.03(-0.11%)
Aug 24, 2018 23.14 23.19 23.01 23.07 2,116,037 +0.05(+0.22%)
Aug 23, 2018 23.18 23.22 23.00 23.02 2,703,837 -0.15(-0.66%)
Aug 22, 2018 23.31 23.38 23.11 23.17 2,522,492 -0.14(-0.62%)
Aug 21, 2018 23.14 23.48 23.04 23.32 4,630,832 +0.12(+0.51%)
Aug 20, 2018 22.89 23.25 22.88 23.20 2,681,017 +0.36(+1.56%)
Aug 17, 2018 22.90 23.01 22.83 22.84 3,366,617 -0.13(-0.55%)
Aug 16, 2018 22.84 23.07 22.81 22.97 2,507,921 +0.28(+1.23%)
Aug 15, 2018 22.93 22.93 22.42 22.69 4,544,252 -0.40(-1.73%)
Aug 14, 2018 22.78 23.18 22.78 23.09 1,912,958 +0.31(+1.34%)
Aug 13, 2018 22.81 23.00 22.68 22.78 2,390,458 -0.03(-0.15%)
Aug 10, 2018 23.28 23.28 22.77 22.82 3,888,488 -0.67(-2.85%)
Aug 09, 2018 23.21 23.58 23.19 23.48 3,053,725 +0.27(+1.17%)
Aug 08, 2018 23.00 23.31 22.90 23.21 3,114,501 +0.16(+0.70%)
Aug 07, 2018 22.85 23.15 22.80 23.05 4,900,546 +0.34(+1.49%)
Aug 06, 2018 22.56 22.79 22.56 22.71 1,935,053 +0.15(+0.68%)
Aug 03, 2018 22.38 22.57 22.24 22.56 4,523,865 +0.22(+0.99%)
Aug 02, 2018 22.43 22.46 22.13 22.34 6,238,546 -0.24(-1.05%)
Aug 01, 2018 22.72 23.01 22.48 22.58 5,697,877 -0.10(-0.45%)
Jul 31, 2018 23.18 23.18 22.55 22.68 6,990,137 -0.39(-1.69%)
Jul 30, 2018 23.55 23.67 22.79 23.07 7,762,007 +0.10(+0.44%)
Jul 27, 2018 23.28 23.51 22.79 22.97 4,505,372 -0.13(-0.55%)
Jul 26, 2018 23.58 23.61 22.65 23.09 7,222,986 -0.47(-2.00%)
Jul 25, 2018 23.47 23.63 23.29 23.57 4,441,874 +0.08(+0.32%)
Jul 24, 2018 23.70 23.75 23.30 23.49 3,068,696 -0.08(-0.32%)
Jul 23, 2018 23.38 23.68 23.32 23.57 2,307,436 +0.19(+0.79%)
Jul 20, 2018 23.53 23.71 23.36 23.38 2,244,391 -0.11(-0.47%)
Jul 19, 2018 23.52 23.71 23.42 23.49 2,570,706 -0.09(-0.39%)
Jul 18, 2018 23.22 23.63 23.18 23.58 2,777,977 +0.36(+1.56%)
Jul 17, 2018 23.03 23.36 22.99 23.22 2,840,980 +0.25(+1.10%)
Jul 16, 2018 23.07 23.21 22.92 22.97 2,327,753 -0.06(-0.26%)
Jul 13, 2018 22.96 23.08 22.78 23.03 1,919,096 -0.02(-0.07%)
Jul 12, 2018 23.29 23.31 22.99 23.04 3,745,925 -0.03(-0.15%)
Jul 11, 2018 23.15 23.26 23.07 23.08 3,089,282 -0.12(-0.51%)
Jul 10, 2018 23.39 23.48 23.12 23.20 2,232,111 -0.17(-0.72%)
Jul 09, 2018 22.83 23.42 22.81 23.36 3,677,003 +0.65(+2.86%)
Jul 06, 2018 22.55 22.83 22.50 22.72 2,429,170 +0.13(+0.56%)
Jul 05, 2018 22.57 22.66 22.43 22.59 3,480,021 +0.19(+0.87%)
Jul 03, 2018 22.40 22.40 22.40 0 -0.08(-0.38%)
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.