Ally Financial (NY: ALLY )

47.30 USD -3.06 (-6.08%)
Official Closing Price Updated: 6:30 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 35.66 35.66 35.66 1,875,323 +0.41(+1.16%)
Dec 30, 2020 34.70 35.43 34.70 35.25 1,875,323 +0.49(+1.41%)
Dec 29, 2020 34.96 35.08 34.42 34.76 1,517,175 -0.22(-0.63%)
Dec 28, 2020 34.94 35.32 34.58 34.98 2,047,022 +0.44(+1.27%)
Dec 24, 2020 35.07 35.12 34.25 34.54 828,100 -0.34(-0.97%)
Dec 23, 2020 34.60 35.11 34.31 34.88 3,221,627 +0.68(+1.99%)
Dec 22, 2020 34.73 34.89 33.91 34.20 4,638,547 -0.53(-1.53%)
Dec 21, 2020 34.00 34.93 33.40 34.73 8,231,906 +1.17(+3.49%)
Dec 18, 2020 33.98 34.17 33.46 33.56 4,832,200 -0.46(-1.35%)
Dec 17, 2020 34.34 34.46 33.71 34.02 3,450,773 -0.33(-0.96%)
Dec 16, 2020 34.52 34.65 33.89 34.35 2,976,698 -0.17(-0.49%)
Dec 15, 2020 34.04 34.66 33.42 34.52 3,586,829 +0.85(+2.52%)
Dec 14, 2020 34.67 34.80 33.31 33.67 5,392,480 -0.25(-0.74%)
Dec 11, 2020 34.05 34.49 33.52 33.92 6,278,800 -0.57(-1.65%)
Dec 10, 2020 33.61 34.72 33.10 34.49 8,696,873 +0.96(+2.86%)
Dec 09, 2020 32.78 34.05 32.68 33.53 7,163,252 +1.06(+3.26%)
Dec 08, 2020 31.60 32.57 31.54 32.47 6,948,579 +0.43(+1.34%)
Dec 07, 2020 31.86 32.19 31.41 32.04 6,855,418 -0.06(-0.19%)
Dec 04, 2020 31.55 32.12 31.54 32.10 7,920,100 +0.93(+2.98%)
Dec 03, 2020 31.06 31.55 30.99 31.17 18,586,952 +0.12(+0.39%)
Dec 02, 2020 30.89 31.16 30.29 31.05 5,015,115 +0.01(+0.03%)
Dec 01, 2020 30.57 31.28 30.30 31.04 6,920,302 +1.39(+4.69%)
Nov 30, 2020 30.67 30.94 29.55 29.65 6,934,650 -1.02(-3.33%)
Nov 27, 2020 30.50 30.77 30.34 30.67 1,518,000 -0.03(-0.10%)
Nov 25, 2020 30.77 30.83 30.01 30.70 3,021,800 -0.37(-1.19%)
Nov 24, 2020 30.50 31.07 30.25 31.07 4,805,966 +1.21(+4.05%)
Nov 23, 2020 29.37 30.11 29.17 29.86 3,315,026 +0.88(+3.04%)
Nov 20, 2020 29.70 29.80 28.83 28.98 4,072,500 -0.91(-3.04%)
Nov 19, 2020 29.64 30.02 29.21 29.89 3,825,644 -0.19(-0.63%)
Nov 18, 2020 30.50 31.05 29.97 30.08 5,013,844 -0.43(-1.41%)
Nov 17, 2020 30.23 30.67 29.57 30.51 3,205,877 -0.20(-0.65%)
Nov 16, 2020 30.88 31.53 30.45 30.71 5,762,677 +0.80(+2.67%)
Nov 13, 2020 28.99 30.05 28.93 29.91 3,233,700 +1.17(+4.07%)
Nov 12, 2020 28.50 29.30 28.40 28.74 3,414,673 -0.03(-0.10%)
Nov 11, 2020 29.35 29.50 28.36 28.77 4,900,461 -0.35(-1.20%)
Nov 10, 2020 29.99 30.20 29.10 29.12 5,953,916 -0.75(-2.51%)
Nov 09, 2020 30.00 31.74 29.50 29.87 9,435,553 +1.97(+7.06%)
Nov 06, 2020 28.42 28.75 27.78 27.90 3,376,300 -0.40(-1.41%)
Nov 05, 2020 27.91 28.64 27.91 28.30 3,720,938 +0.71(+2.57%)
Nov 04, 2020 28.30 28.65 27.40 27.59 5,987,244 -0.97(-3.40%)
Nov 03, 2020 28.18 28.80 28.18 28.56 5,230,629 +0.96(+3.48%)
Nov 02, 2020 27.11 27.77 27.04 27.60 4,170,474 +0.92(+3.45%)
Oct 30, 2020 26.55 26.82 25.96 26.68 4,306,400 +0.06(+0.23%)
Oct 29, 2020 26.45 27.05 26.31 26.62 4,375,681 +0.05(+0.19%)
Oct 28, 2020 26.56 27.08 25.86 26.57 5,521,991 -0.72(-2.64%)
Oct 27, 2020 28.32 28.38 27.28 27.29 3,790,118 -1.18(-4.14%)
Oct 26, 2020 28.61 28.63 28.00 28.47 3,973,642 -0.61(-2.10%)
Oct 23, 2020 28.91 29.24 28.67 29.08 3,584,800 +0.23(+0.80%)
Oct 22, 2020 28.04 28.95 27.93 28.85 5,214,021 +0.99(+3.55%)
Oct 21, 2020 28.69 29.10 27.84 27.86 5,601,536 -0.57(-2.00%)
Oct 20, 2020 28.78 29.21 28.43 28.43 4,931,586 -0.02(-0.07%)
Oct 19, 2020 29.06 30.03 28.39 28.45 8,919,395 -0.18(-0.63%)
Oct 16, 2020 28.24 29.18 27.91 28.63 8,474,700 +0.76(+2.73%)
Oct 15, 2020 26.93 27.90 26.73 27.87 5,187,406 +0.48(+1.75%)
Oct 14, 2020 27.65 28.05 27.38 27.39 4,574,594 -0.21(-0.76%)
Oct 13, 2020 27.89 28.26 27.52 27.60 3,987,726 -0.13(-0.47%)
Oct 12, 2020 28.38 28.38 27.59 27.73 3,095,778 -0.12(-0.43%)
Oct 09, 2020 28.15 28.35 27.69 27.85 4,133,800 -0.06(-0.21%)
Oct 08, 2020 27.75 27.99 27.23 27.91 3,183,228 +0.31(+1.12%)
Oct 07, 2020 27.52 27.88 27.02 27.60 5,628,567 +0.94(+3.53%)
Oct 06, 2020 27.50 27.83 26.43 26.66 5,268,458 -0.47(-1.73%)
Oct 05, 2020 26.90 27.43 26.74 27.13 5,774,062 +0.64(+2.42%)
Oct 02, 2020 24.98 26.60 24.65 26.49 4,784,500 +0.99(+3.88%)
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.