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 (%)
Oct 31, 2019 28.35 28.48 27.92 28.13 2,432,250 -0.38(-1.32%)
Oct 30, 2019 28.57 28.57 28.13 28.51 2,524,714 +0.01(+0.03%)
Oct 29, 2019 28.50 28.87 28.40 28.50 2,270,604 -0.09(-0.32%)
Oct 28, 2019 28.32 28.63 28.31 28.59 2,846,522 +0.44(+1.56%)
Oct 25, 2019 27.75 28.31 27.75 28.15 2,323,230 +0.26(+0.92%)
Oct 24, 2019 28.14 28.30 27.79 27.90 3,705,671 -0.25(-0.88%)
Oct 23, 2019 28.01 28.20 27.96 28.15 3,680,104 -0.04(-0.13%)
Oct 22, 2019 28.11 28.41 27.91 28.18 3,627,983 +0.15(+0.52%)
Oct 21, 2019 27.75 28.25 27.75 28.04 5,144,076 +0.37(+1.32%)
Oct 18, 2019 27.73 27.89 27.57 27.67 4,031,472 -0.22(-0.79%)
Oct 17, 2019 28.13 28.36 27.59 27.89 7,628,032 -0.09(-0.33%)
Oct 16, 2019 29.22 29.22 27.64 27.98 11,345,863 -1.27(-4.34%)
Oct 15, 2019 28.71 29.51 28.65 29.25 6,503,950 +0.62(+2.17%)
Oct 14, 2019 28.50 28.72 28.40 28.63 2,489,856 +0.02(+0.06%)
Oct 11, 2019 28.61 29.07 28.60 28.61 4,878,751 +0.40(+1.42%)
Oct 10, 2019 27.88 28.27 27.87 28.21 5,130,471 +0.39(+1.41%)
Oct 09, 2019 27.75 27.94 27.56 27.82 4,162,430 +0.30(+1.10%)
Oct 08, 2019 28.25 28.29 27.52 27.52 5,993,146 -1.18(-4.11%)
Oct 07, 2019 28.90 28.99 28.60 28.69 6,652,708 -0.36(-1.23%)
Oct 04, 2019 28.79 29.07 28.62 29.05 3,494,643 +0.26(+0.89%)
Oct 03, 2019 28.68 28.84 28.25 28.79 4,569,818 +0.06(+0.22%)
Oct 02, 2019 29.36 29.36 28.41 28.73 6,839,963 -0.93(-3.14%)
Oct 01, 2019 30.54 30.81 29.52 29.66 3,901,897 -0.63(-2.08%)
Sep 30, 2019 30.61 30.74 30.26 30.29 3,503,761 -0.36(-1.16%)
Sep 27, 2019 30.85 30.88 30.42 30.65 2,931,760 +0.05(+0.15%)
Sep 26, 2019 30.84 30.98 30.56 30.60 2,208,034 -0.35(-1.12%)
Sep 25, 2019 30.71 31.11 30.61 30.95 2,271,958 +0.13(+0.41%)
Sep 24, 2019 31.07 31.37 30.63 30.82 4,396,186 -0.03(-0.09%)
Sep 23, 2019 30.58 31.02 30.44 30.85 3,724,627 +0.05(+0.15%)
Sep 20, 2019 31.47 31.50 30.79 30.80 8,016,530 -0.69(-2.20%)
Sep 19, 2019 31.75 31.89 31.42 31.50 3,622,553 -0.35(-1.09%)
Sep 18, 2019 31.84 32.00 31.51 31.84 2,873,975 -0.05(-0.17%)
Sep 17, 2019 31.65 31.99 31.35 31.90 3,332,416 +0.14(+0.43%)
Sep 16, 2019 31.70 31.86 31.50 31.76 2,983,935 -0.19(-0.60%)
Sep 13, 2019 32.17 32.36 31.84 31.95 3,359,012 -0.06(-0.20%)
Sep 12, 2019 31.84 32.33 31.66 32.02 4,694,839 +0.25(+0.78%)
Sep 11, 2019 32.06 32.07 31.30 31.77 4,870,226 +0.10(+0.32%)
Sep 10, 2019 31.32 31.85 31.26 31.67 10,496,225 +0.43(+1.37%)
Sep 09, 2019 30.59 31.32 30.55 31.24 12,205,489 +1.49(+5.00%)
Sep 06, 2019 29.78 29.90 29.70 29.75 4,523,529 +0.04(+0.12%)
Sep 05, 2019 29.37 30.02 29.36 29.72 3,443,272 +0.69(+2.36%)
Sep 04, 2019 28.53 29.11 28.52 29.03 3,304,132 +0.82(+2.91%)
Sep 03, 2019 28.45 28.53 27.90 28.21 4,404,104 -0.43(-1.50%)
Aug 30, 2019 28.86 28.93 28.48 28.64 2,574,787 -0.06(-0.22%)
Aug 29, 2019 28.42 28.87 28.39 28.70 3,576,249 +0.58(+2.05%)
Aug 28, 2019 27.69 28.14 27.68 28.13 3,253,837 +0.27(+0.98%)
Aug 27, 2019 28.12 28.24 27.74 27.85 4,339,956 -0.09(-0.33%)
Aug 26, 2019 27.79 27.96 27.74 27.94 3,556,507 +0.45(+1.63%)
Aug 23, 2019 28.36 28.56 27.41 27.50 3,343,906 -1.06(-3.71%)
Aug 22, 2019 28.56 28.66 28.28 28.56 2,460,748 +0.12(+0.42%)
Aug 21, 2019 28.36 28.48 28.25 28.44 2,572,903 +0.37(+1.33%)
Aug 20, 2019 28.25 28.32 28.04 28.06 2,773,929 -0.24(-0.84%)
Aug 19, 2019 28.46 28.76 28.16 28.30 2,806,572 +0.20(+0.72%)
Aug 16, 2019 27.68 28.16 27.68 28.10 5,049,958 +0.62(+2.26%)
Aug 15, 2019 27.52 27.70 27.21 27.48 5,284,804 +0.06(+0.23%)
Aug 14, 2019 28.04 28.23 27.32 27.41 4,356,122 -1.21(-4.21%)
Aug 13, 2019 28.24 28.99 28.23 28.62 2,997,740 +0.24(+0.84%)
Aug 12, 2019 28.78 28.93 28.17 28.38 2,589,827 -0.71(-2.45%)
Aug 09, 2019 29.16 29.30 28.87 29.10 1,943,925 -0.18(-0.62%)
Aug 08, 2019 29.02 29.47 28.84 29.28 2,905,939 +0.46(+1.58%)
Aug 07, 2019 28.23 29.00 28.09 28.82 3,995,062 +0.09(+0.32%)
Aug 06, 2019 28.35 28.82 28.25 28.73 3,284,164 +0.63(+2.24%)
Aug 05, 2019 28.71 28.82 27.71 28.10 6,417,819 -1.18(-4.03%)
Aug 02, 2019 29.52 29.55 29.05 29.28 3,308,110 -0.34(-1.14%)
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.