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 (%)
Aug 31, 2021 46.60 47.81 46.55 47.62 4,099,569 +0.90(+1.93%)
Aug 30, 2021 48.46 48.60 46.69 46.72 3,017,347 -1.48(-3.06%)
Aug 27, 2021 47.15 48.21 47.04 48.20 2,348,432 +1.16(+2.47%)
Aug 26, 2021 48.41 48.53 46.80 47.04 3,920,816 -1.18(-2.45%)
Aug 25, 2021 47.08 48.44 46.99 48.22 2,928,638 +1.26(+2.68%)
Aug 24, 2021 46.65 47.26 46.43 46.96 3,207,482 +0.55(+1.18%)
Aug 23, 2021 46.52 47.26 46.35 46.41 3,391,553 +0.26(+0.57%)
Aug 20, 2021 46.28 46.46 45.27 46.15 3,780,663 +0.05(+0.10%)
Aug 19, 2021 46.29 46.97 45.39 46.10 3,665,685 -0.99(-2.10%)
Aug 18, 2021 46.97 48.22 46.74 47.09 2,954,321 -0.07(-0.15%)
Aug 17, 2021 47.89 48.16 46.85 47.17 3,573,213 -1.22(-2.51%)
Aug 16, 2021 48.57 48.79 48.07 48.38 1,958,876 -0.68(-1.38%)
Aug 13, 2021 48.95 49.35 48.78 49.06 2,246,071 +0.18(+0.37%)
Aug 12, 2021 48.89 49.13 48.42 48.88 2,013,691 +0.07(+0.15%)
Aug 11, 2021 48.42 48.90 47.78 48.80 2,585,508 +0.50(+1.02%)
Aug 10, 2021 46.75 48.48 46.63 48.31 3,965,548 +1.68(+3.61%)
Aug 09, 2021 46.56 46.99 46.13 46.63 2,856,909 -0.25(-0.54%)
Aug 06, 2021 46.70 47.25 46.37 46.88 2,535,232 +0.83(+1.80%)
Aug 05, 2021 45.67 46.33 45.61 46.05 2,520,849 +0.69(+1.53%)
Aug 04, 2021 45.36 46.04 45.11 45.36 3,106,957 -0.53(-1.16%)
Aug 03, 2021 46.05 46.19 44.52 45.89 3,053,990 -0.14(-0.29%)
Aug 02, 2021 46.64 47.22 45.81 46.02 2,579,946 -0.22(-0.47%)
Jul 30, 2021 46.43 47.34 45.99 46.24 2,671,960 -0.52(-1.12%)
Jul 29, 2021 46.35 47.14 46.24 46.76 2,617,268 +1.01(+2.21%)
Jul 28, 2021 46.20 46.34 45.16 45.75 2,800,177 -0.26(-0.56%)
Jul 27, 2021 45.94 46.57 45.74 46.01 2,561,466 -0.51(-1.10%)
Jul 26, 2021 46.55 47.39 46.33 46.52 3,591,332 +0.12(+0.25%)
Jul 23, 2021 47.07 47.54 46.28 46.40 2,391,101 -0.29(-0.61%)
Jul 22, 2021 46.98 47.09 46.29 46.69 3,275,405 -0.37(-0.78%)
Jul 21, 2021 46.34 47.45 46.10 47.06 4,008,049 +1.45(+3.18%)
Jul 20, 2021 42.29 45.79 42.16 45.60 8,156,028 +2.62(+6.09%)
Jul 19, 2021 43.39 43.47 42.03 42.99 7,847,912 -1.89(-4.21%)
Jul 16, 2021 46.12 46.13 44.77 44.88 2,828,227 -0.83(-1.82%)
Jul 15, 2021 45.25 45.94 44.99 45.71 4,987,162 -0.10(-0.22%)
Jul 14, 2021 46.94 47.22 45.72 45.81 4,392,146 -0.25(-0.54%)
Jul 13, 2021 46.36 46.57 45.95 46.06 3,208,477 -0.40(-0.87%)
Jul 12, 2021 45.60 47.02 45.22 46.46 3,141,338 +0.52(+1.13%)
Jul 09, 2021 44.85 46.02 44.82 45.94 3,017,043 +2.10(+4.78%)
Jul 08, 2021 43.87 44.48 42.91 43.85 4,257,765 -0.99(-2.22%)
Jul 07, 2021 44.15 45.00 44.06 44.84 2,693,382 +0.40(+0.91%)
Jul 06, 2021 45.43 45.46 44.09 44.44 3,997,576 -0.85(-1.88%)
Jul 02, 2021 45.51 45.68 45.21 45.29 2,188,179 +0.16(+0.36%)
Jul 01, 2021 44.80 45.38 44.61 45.13 2,478,325 +0.47(+1.06%)
Jun 30, 2021 44.21 44.97 44.09 44.65 1,964,886 +0.32(+0.73%)
Jun 29, 2021 45.27 45.52 44.27 44.33 3,866,374 -0.66(-1.47%)
Jun 28, 2021 45.37 45.37 44.66 45.00 2,945,005 -0.47(-1.04%)
Jun 25, 2021 45.62 46.03 45.38 45.47 6,411,299 -0.01(-0.02%)
Jun 24, 2021 45.35 45.63 44.82 45.48 2,607,377 +0.51(+1.14%)
Jun 23, 2021 44.33 45.19 44.26 44.97 3,032,807 +0.75(+1.70%)
Jun 22, 2021 44.77 44.90 44.09 44.22 4,870,094 -0.79(-1.75%)
Jun 21, 2021 44.78 45.11 44.45 45.00 3,727,375 +0.65(+1.45%)
Jun 18, 2021 44.19 44.65 43.66 44.36 9,553,041 -0.70(-1.55%)
Jun 17, 2021 47.57 47.70 44.60 45.06 5,524,752 -2.38(-5.02%)
Jun 16, 2021 47.87 47.93 46.98 47.44 3,882,045 -0.79(-1.63%)
Jun 15, 2021 47.86 48.37 47.54 48.23 4,009,515 +0.38(+0.79%)
Jun 14, 2021 48.85 49.05 47.72 47.85 4,539,310 -1.24(-2.52%)
Jun 11, 2021 48.76 49.12 48.65 49.09 3,923,942 +0.73(+1.52%)
Jun 10, 2021 49.61 49.82 48.26 48.35 3,913,816 -0.65(-1.32%)
Jun 09, 2021 49.25 49.47 48.65 49.00 3,149,740 -0.51(-1.03%)
Jun 08, 2021 49.01 49.70 48.64 49.51 3,601,631 +0.21(+0.42%)
Jun 07, 2021 49.68 49.82 49.12 49.30 2,261,073 -0.23(-0.47%)
Jun 04, 2021 49.50 49.69 48.99 49.54 2,269,756 +0.13(+0.27%)
Jun 03, 2021 49.72 49.73 49.02 49.40 5,819,255 -0.47(-0.93%)
Jun 02, 2021 50.52 50.72 49.22 49.87 4,636,998 -0.44(-0.87%)
Jun 01, 2021 49.54 50.38 49.43 50.31 4,258,168 +1.29(+2.63%)
May 28, 2021 49.06 49.28 48.32 49.02 4,082,101 -0.05(-0.11%)
May 27, 2021 48.72 49.17 48.35 49.07 7,890,550 +1.18(+2.47%)
May 26, 2021 47.49 48.05 47.49 47.89 4,229,858 +0.33(+0.70%)
May 25, 2021 48.00 48.75 47.51 47.56 4,226,623 -0.39(-0.80%)
May 24, 2021 47.84 48.32 47.48 47.94 3,498,280 +0.34(+0.72%)
May 21, 2021 47.52 48.29 47.34 47.60 3,816,296 +0.37(+0.78%)
May 20, 2021 47.75 48.02 46.88 47.23 4,767,970 -0.57(-1.20%)
May 19, 2021 46.80 47.81 46.11 47.81 3,304,196 -0.31(-0.65%)
May 18, 2021 48.84 49.25 48.07 48.12 2,855,210 -0.42(-0.87%)
May 17, 2021 48.15 48.65 47.94 48.54 3,032,952 +0.16(+0.33%)
May 14, 2021 47.57 48.47 47.49 48.38 1,931,317 +1.12(+2.37%)
May 13, 2021 45.83 47.58 45.83 47.26 4,100,277 +1.37(+2.99%)
May 12, 2021 47.16 47.64 45.71 45.89 4,392,608 -1.10(-2.35%)
May 11, 2021 47.15 47.75 46.55 46.99 3,790,000 -1.09(-2.27%)
May 10, 2021 48.83 49.40 48.08 48.09 2,967,909 -0.39(-0.79%)
May 07, 2021 46.93 48.51 46.77 48.47 3,659,039 +1.05(+2.21%)
May 06, 2021 47.37 47.59 46.59 47.42 3,671,495 +0.29(+0.61%)
May 05, 2021 46.80 47.39 46.13 47.14 5,414,406 +1.11(+2.41%)
May 04, 2021 45.70 46.40 45.45 46.03 4,460,576 -0.02(-0.04%)
May 03, 2021 46.62 46.76 45.79 46.04 3,731,767 -0.05(-0.12%)
Apr 30, 2021 46.04 46.34 45.72 46.10 3,950,739 -0.22(-0.46%)
Apr 29, 2021 45.92 46.46 45.66 46.31 4,334,384 +1.16(+2.56%)
Apr 28, 2021 44.73 45.44 44.73 45.16 4,782,111 +0.33(+0.74%)
Apr 27, 2021 44.28 44.92 44.21 44.83 3,744,205 +0.58(+1.31%)
Apr 26, 2021 43.98 44.69 43.94 44.25 3,845,685 +0.60(+1.37%)
Apr 23, 2021 42.66 43.76 42.09 43.65 2,696,186 +1.03(+2.41%)
Apr 22, 2021 43.03 43.47 42.26 42.62 4,602,447 -0.61(-1.40%)
Apr 21, 2021 41.50 43.26 41.22 43.23 4,498,764 +1.46(+3.50%)
Apr 20, 2021 42.67 42.67 41.31 41.76 5,709,070 -1.16(-2.70%)
Apr 19, 2021 42.38 42.95 41.83 42.92 5,997,027 +0.34(+0.80%)
Apr 16, 2021 42.52 44.17 41.84 42.59 7,074,212 +0.06(+0.15%)
Apr 15, 2021 42.84 42.92 41.98 42.52 4,381,334 -0.10(-0.23%)
Apr 14, 2021 41.80 43.14 41.72 42.62 5,218,889 +0.71(+1.68%)
Apr 13, 2021 42.77 42.77 41.88 41.92 4,126,130 -0.97(-2.27%)
Apr 12, 2021 42.29 43.15 42.24 42.89 6,199,744 +0.80(+1.91%)
Apr 09, 2021 42.31 42.34 41.76 42.09 2,811,804 +0.07(+0.17%)
Apr 08, 2021 41.78 42.23 41.10 42.01 3,802,931 +0.04(+0.11%)
Apr 07, 2021 41.94 42.23 41.53 41.97 3,041,619 +0.21(+0.51%)
Apr 06, 2021 41.84 42.05 41.28 41.76 3,104,466 -0.12(-0.30%)
Apr 05, 2021 42.27 42.50 41.69 41.88 4,280,699 +0.17(+0.41%)
Apr 01, 2021 40.71 41.82 40.61 41.71 5,396,742 +1.36(+3.36%)
Mar 31, 2021 41.06 41.37 40.35 40.35 5,760,957 -0.71(-1.72%)
Mar 30, 2021 40.27 41.18 40.14 41.06 5,030,796 +1.11(+2.77%)
Mar 29, 2021 40.24 40.56 39.54 39.95 4,493,444 -0.95(-2.31%)
Mar 26, 2021 41.08 41.60 40.11 40.90 5,926,994 +0.31(+0.77%)
Mar 25, 2021 38.59 40.70 38.13 40.59 5,540,208 +1.79(+4.60%)
Mar 24, 2021 39.44 39.76 38.80 38.80 3,444,945 -0.14(-0.37%)
Mar 23, 2021 39.77 40.29 38.59 38.94 3,287,216 -1.13(-2.83%)
Mar 22, 2021 39.95 40.22 39.50 40.08 4,963,062 -0.28(-0.69%)
Mar 19, 2021 40.18 40.75 39.27 40.35 7,666,867 -0.10(-0.24%)
Mar 18, 2021 42.04 42.22 40.18 40.45 6,913,257 -1.29(-3.10%)
Mar 17, 2021 41.34 41.78 40.68 41.75 4,755,818 +0.63(+1.54%)
Mar 16, 2021 41.53 41.66 40.68 41.11 2,949,931 -0.50(-1.20%)
Mar 15, 2021 40.81 41.68 40.58 41.61 7,371,886 +0.92(+2.26%)
Mar 12, 2021 40.98 41.42 40.55 40.69 3,152,497 -0.04(-0.11%)
Mar 11, 2021 40.64 40.98 40.43 40.74 4,417,681 +0.15(+0.37%)
Mar 10, 2021 39.85 40.99 39.77 40.59 6,594,791 +1.05(+2.66%)
Mar 09, 2021 38.83 40.04 38.10 39.53 5,283,937 +0.39(+1.00%)
Mar 08, 2021 39.44 40.35 38.96 39.14 5,052,910 -0.12(-0.30%)
Mar 05, 2021 39.00 39.37 37.24 39.26 3,859,761 +0.80(+2.09%)
Mar 04, 2021 38.29 39.23 37.34 38.45 4,703,337 -0.10(-0.25%)
Mar 03, 2021 38.94 39.47 38.55 38.55 5,063,057 -0.27(-0.69%)
Mar 02, 2021 38.30 39.18 38.30 38.82 3,482,075 +0.52(+1.35%)
Mar 01, 2021 38.02 38.86 37.91 38.30 4,553,251 +1.26(+3.40%)
Feb 26, 2021 36.52 37.56 36.35 37.04 6,165,513 +0.46(+1.27%)
Feb 25, 2021 38.34 38.38 36.27 36.58 5,072,553 -1.53(-4.01%)
Feb 24, 2021 37.98 38.53 37.36 38.10 4,515,409 +0.36(+0.95%)
Feb 23, 2021 38.05 38.09 36.41 37.75 4,407,827 -0.30(-0.80%)
Feb 22, 2021 38.06 38.84 37.95 38.05 3,930,157 -0.15(-0.40%)
Feb 19, 2021 37.47 38.31 37.31 38.20 3,337,687 +1.30(+3.53%)
Feb 18, 2021 37.00 37.39 36.39 36.90 3,087,053 -0.36(-0.96%)
Feb 17, 2021 37.85 38.09 37.17 37.26 3,227,876 -0.76(-2.00%)
Feb 16, 2021 37.94 38.54 37.65 38.02 5,249,942 +0.52(+1.38%)
Feb 12, 2021 36.54 37.52 36.51 37.50 3,558,504 +0.85(+2.31%)
Feb 11, 2021 36.94 37.30 36.05 36.65 3,450,731 -0.20(-0.53%)
Feb 10, 2021 36.83 37.11 36.12 36.85 3,582,312 +0.33(+0.90%)
Feb 09, 2021 37.13 37.17 36.43 36.52 2,945,658 -0.77(-2.06%)
Feb 08, 2021 37.19 37.56 36.76 37.28 2,701,932 +0.12(+0.31%)
Feb 05, 2021 37.60 37.80 36.96 37.17 4,887,888 -0.24(-0.64%)
Feb 04, 2021 36.26 37.52 36.23 37.41 5,504,362 +1.15(+3.18%)
Feb 03, 2021 35.85 36.26 35.36 36.26 3,709,456 +0.78(+2.19%)
Feb 02, 2021 35.14 36.11 34.95 35.48 5,107,244 +1.03(+2.98%)
Feb 01, 2021 34.11 34.53 33.54 34.45 3,146,719 +0.68(+2.01%)
Jan 29, 2021 33.99 34.47 33.40 33.78 4,469,445 -0.47(-1.38%)
Jan 28, 2021 32.95 34.52 32.87 34.25 5,639,006 +1.87(+5.79%)
Jan 27, 2021 33.71 33.98 32.27 32.37 8,405,322 -1.98(-5.77%)
Jan 26, 2021 35.17 35.43 34.28 34.36 7,438,361 -0.60(-1.73%)
Jan 25, 2021 35.88 35.88 34.09 34.96 7,047,585 -1.11(-3.08%)
Jan 22, 2021 35.23 36.98 35.23 36.07 8,798,734 +0.60(+1.68%)
Jan 21, 2021 36.72 36.98 35.39 35.47 7,243,880 -1.25(-3.41%)
Jan 20, 2021 36.82 37.22 36.57 36.73 4,037,568 +0.06(+0.17%)
Jan 19, 2021 36.63 37.06 36.46 36.66 5,154,505 +0.36(+0.98%)
Jan 15, 2021 35.89 36.55 35.53 36.31 6,623,538 +0.00(+0.00%)
Jan 14, 2021 35.29 36.47 35.11 36.31 7,128,711 +1.17(+3.34%)
Jan 13, 2021 37.30 37.30 35.01 35.14 12,834,799 +1.06(+3.10%)
Jan 12, 2021 33.46 34.23 33.25 34.08 3,767,910 +0.79(+2.37%)
Jan 11, 2021 32.72 33.33 32.55 33.29 2,230,549 +0.10(+0.29%)
Jan 08, 2021 33.26 33.26 32.53 33.19 3,169,458 +0.14(+0.43%)
Jan 07, 2021 33.29 33.89 32.72 33.05 6,767,504 +0.21(+0.65%)
Jan 06, 2021 32.69 33.38 32.40 32.84 6,308,235 +1.03(+3.24%)
Jan 05, 2021 31.62 32.05 31.51 31.81 3,108,771 +0.34(+1.07%)
Jan 04, 2021 32.33 32.59 31.35 31.47 6,095,162 -0.20(-0.65%)
Dec 31, 2020 31.67 31.67 31.67 2,111,384 +0.36(+1.16%)
Dec 30, 2020 30.82 31.47 30.82 31.31 2,111,384 +0.44(+1.41%)
Dec 29, 2020 31.05 31.16 30.57 30.87 1,708,153 -0.20(-0.63%)
Dec 28, 2020 31.03 31.37 30.71 31.07 2,304,696 +0.39(+1.27%)
Dec 24, 2020 31.15 31.19 30.42 30.68 932,339 -0.30(-0.97%)
Dec 23, 2020 30.73 31.18 30.47 30.98 3,627,157 +0.60(+1.99%)
Dec 22, 2020 30.85 30.99 30.12 30.38 5,222,436 -0.47(-1.53%)
Dec 21, 2020 30.20 31.02 29.67 30.85 9,268,119 +1.04(+3.49%)
Dec 18, 2020 30.18 30.35 29.72 29.81 5,440,466 -0.41(-1.35%)
Dec 17, 2020 30.50 30.61 29.94 30.22 3,885,148 -0.29(-0.96%)
Dec 16, 2020 30.66 30.78 30.10 30.51 3,351,397 -0.15(-0.49%)
Dec 15, 2020 30.23 30.78 29.68 30.66 4,038,330 +0.75(+2.52%)
Dec 14, 2020 30.79 30.91 29.59 29.91 6,071,272 -0.22(-0.74%)
Dec 11, 2020 30.24 30.63 29.77 30.13 7,069,160 -0.51(-1.65%)
Dec 10, 2020 29.85 30.84 29.40 30.63 9,791,615 +0.85(+2.86%)
Dec 09, 2020 29.12 30.24 29.03 29.78 8,064,945 +0.94(+3.26%)
Dec 08, 2020 28.07 28.93 28.01 28.84 7,823,249 +0.38(+1.34%)
Dec 07, 2020 28.30 28.59 27.90 28.46 7,718,362 -0.05(-0.19%)
Dec 04, 2020 28.02 28.53 28.01 28.51 8,917,063 +0.83(+2.98%)
Dec 03, 2020 27.59 28.02 27.52 27.69 20,926,634 +0.11(+0.39%)
Dec 02, 2020 27.44 27.68 26.90 27.58 5,646,406 +0.01(+0.03%)
Dec 01, 2020 27.15 27.78 26.91 27.57 7,791,413 +1.23(+4.69%)
Nov 30, 2020 27.24 27.48 26.25 26.34 7,807,567 -0.91(-3.33%)
Nov 27, 2020 27.09 27.33 26.95 27.24 1,709,082 -0.03(-0.10%)
Nov 25, 2020 27.33 27.38 26.65 27.27 3,402,177 -0.33(-1.19%)
Nov 24, 2020 27.09 27.60 26.87 27.60 5,410,929 +1.07(+4.05%)
Nov 23, 2020 26.09 26.74 25.91 26.52 3,732,313 +0.78(+3.04%)
Nov 20, 2020 26.38 26.47 25.60 25.74 4,585,136 -0.81(-3.04%)
Nov 19, 2020 26.33 26.66 25.94 26.55 4,307,207 -0.17(-0.63%)
Nov 18, 2020 27.09 27.58 26.62 26.72 5,644,975 -0.38(-1.41%)
Nov 17, 2020 26.85 27.24 26.26 27.10 3,609,425 -0.18(-0.65%)
Nov 16, 2020 27.43 28.00 27.05 27.28 6,488,069 +0.71(+2.67%)
Nov 13, 2020 25.75 26.69 25.70 26.57 3,640,750 +1.04(+4.07%)
Nov 12, 2020 25.31 26.03 25.22 25.53 3,844,504 -0.03(-0.10%)
Nov 11, 2020 26.07 26.20 25.19 25.55 5,517,319 -0.31(-1.20%)
Nov 10, 2020 26.64 26.82 25.85 25.86 6,703,381 -0.67(-2.51%)
Nov 09, 2020 26.65 28.19 26.20 26.53 10,623,278 +1.75(+7.06%)
Nov 06, 2020 25.24 25.54 24.67 24.78 3,801,300 -0.36(-1.41%)
Nov 05, 2020 24.79 25.44 24.79 25.14 4,189,320 +0.63(+2.57%)
Nov 04, 2020 25.14 25.45 24.34 24.51 6,740,904 -0.86(-3.40%)
Nov 03, 2020 25.03 25.58 25.03 25.37 5,889,048 +0.85(+3.48%)
Nov 02, 2020 24.08 24.67 24.02 24.51 4,695,443 +0.82(+3.45%)
Oct 30, 2020 23.58 23.82 23.06 23.70 4,848,479 +0.05(+0.23%)
Oct 29, 2020 23.49 24.03 23.37 23.64 4,926,481 +0.21(+0.91%)
Oct 28, 2020 23.42 23.88 22.80 23.43 6,261,864 -0.63(-2.64%)
Oct 27, 2020 24.97 25.03 24.06 24.07 4,297,943 -1.04(-4.14%)
Oct 26, 2020 25.23 25.25 24.69 25.11 4,506,057 -0.54(-2.10%)
Oct 23, 2020 25.49 25.78 25.28 25.64 4,065,115 +0.20(+0.80%)
Oct 22, 2020 24.73 25.53 24.63 25.44 5,912,630 +0.87(+3.55%)
Oct 21, 2020 25.30 25.66 24.55 24.57 6,352,067 -0.50(-2.00%)
Oct 20, 2020 25.38 25.76 25.07 25.07 5,592,353 -0.02(-0.07%)
Oct 19, 2020 25.63 26.48 25.04 25.09 10,114,476 -0.16(-0.63%)
Oct 16, 2020 24.90 25.73 24.61 25.25 9,610,197 +0.67(+2.73%)
Oct 15, 2020 23.75 24.60 23.57 24.58 5,882,449 +0.42(+1.75%)
Oct 14, 2020 24.38 24.74 24.14 24.15 5,187,529 -0.19(-0.76%)
Oct 13, 2020 24.59 24.92 24.27 24.34 4,522,028 -0.11(-0.47%)
Oct 12, 2020 25.03 25.03 24.33 24.45 3,510,571 -0.11(-0.43%)
Oct 09, 2020 24.82 25.00 24.42 24.56 4,687,674 -0.05(-0.21%)
Oct 08, 2020 24.47 24.68 24.01 24.61 3,609,738 +0.27(+1.12%)
Oct 07, 2020 24.27 24.59 23.83 24.34 6,382,720 +0.83(+3.53%)
Oct 06, 2020 24.25 24.54 23.31 23.51 5,974,361 -0.41(-1.73%)
Oct 05, 2020 23.72 24.19 23.58 23.92 6,547,710 +0.56(+2.42%)
Oct 02, 2020 22.03 23.46 21.74 23.36 5,425,559 +0.87(+3.88%)
Oct 01, 2020 22.33 22.55 21.98 22.49 3,303,702 +0.38(+1.72%)
Sep 30, 2020 21.65 22.53 21.65 22.11 5,735,377 +0.55(+2.54%)
Sep 29, 2020 21.83 22.05 21.53 21.56 4,396,007 -0.43(-1.96%)
Sep 28, 2020 22.23 22.39 21.90 21.99 5,256,759 +0.39(+1.80%)
Sep 25, 2020 20.59 21.68 20.55 21.61 5,506,299 +0.82(+3.95%)
Sep 24, 2020 20.67 21.25 20.11 20.79 7,200,852 +0.15(+0.73%)
Sep 23, 2020 21.56 22.01 20.59 20.64 7,813,635 -0.70(-3.27%)
Sep 22, 2020 21.69 22.04 21.15 21.33 8,629,465 -0.32(-1.47%)
Sep 21, 2020 21.77 21.98 21.12 21.65 8,327,278 -1.01(-4.44%)
Sep 18, 2020 22.98 23.23 22.53 22.65 7,236,763 -0.35(-1.53%)
Sep 17, 2020 22.30 23.14 22.13 23.01 6,117,525 +0.34(+1.52%)
Sep 16, 2020 22.03 22.98 21.64 22.66 12,479,079 +0.79(+3.63%)
Sep 15, 2020 21.93 22.50 21.34 21.87 8,379,063 +0.34(+1.60%)
Sep 14, 2020 21.17 21.95 21.09 21.53 4,765,105 +0.44(+2.09%)
Sep 11, 2020 20.88 21.14 20.56 21.08 5,361,829 +0.25(+1.18%)
Sep 10, 2020 21.37 21.78 20.83 20.84 5,697,043 -0.42(-1.99%)
Sep 09, 2020 21.54 21.60 21.25 21.26 4,284,343 -0.09(-0.41%)
Sep 08, 2020 21.74 22.05 21.31 21.35 5,918,973 -0.91(-4.08%)
Sep 04, 2020 21.46 22.50 21.32 22.26 8,045,863 +1.30(+6.18%)
Sep 03, 2020 20.89 21.37 20.65 20.96 8,390,656 +0.19(+0.93%)
Sep 02, 2020 20.26 20.88 20.04 20.77 3,846,152 +0.56(+2.79%)
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.