Skip to main content

Ally Financial (NY: ALLY )

34.05 +0.29 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 21.18 21.64 21.18 21.36 7,534,840 +0.42(+2.01%)
Oct 30, 2018 20.34 20.98 20.34 20.94 4,523,936 +0.65(+3.21%)
Oct 29, 2018 20.55 21.01 20.10 20.28 8,096,512 -0.07(-0.33%)
Oct 26, 2018 20.69 20.87 20.05 20.35 5,008,086 -0.54(-2.60%)
Oct 25, 2018 20.68 21.09 19.79 20.89 7,348,771 +0.47(+2.29%)
Oct 24, 2018 21.28 21.45 20.40 20.43 11,236,027 -0.90(-4.23%)
Oct 23, 2018 20.80 21.39 20.62 21.33 4,707,863 +0.18(+0.83%)
Oct 22, 2018 21.75 21.84 21.14 21.15 3,385,523 -0.52(-2.39%)
Oct 19, 2018 21.44 21.75 21.40 21.67 2,305,881 +0.24(+1.13%)
Oct 18, 2018 21.81 22.01 21.38 21.43 2,725,330 -0.41(-1.87%)
Oct 17, 2018 21.80 22.01 21.58 21.84 3,313,080 +0.03(+0.15%)
Oct 16, 2018 21.85 22.01 21.50 21.80 3,819,806 +0.02(+0.08%)
Oct 15, 2018 21.85 21.98 21.65 21.79 2,172,955 -0.04(-0.19%)
Oct 12, 2018 22.01 22.16 21.41 21.83 3,669,611 +0.14(+0.66%)
Oct 11, 2018 21.88 22.32 21.68 21.69 6,258,190 -0.27(-1.22%)
Oct 10, 2018 22.36 22.49 21.96 21.96 5,043,936 -0.38(-1.68%)
Oct 09, 2018 22.38 22.50 22.21 22.33 2,213,251 -0.10(-0.45%)
Oct 08, 2018 22.36 22.55 22.22 22.43 2,029,927 +0.07(+0.30%)
Oct 05, 2018 22.60 22.76 22.34 22.36 2,537,977 -0.23(-1.00%)
Oct 04, 2018 22.76 22.87 22.46 22.59 3,448,915 +0.16(+0.71%)
Oct 03, 2018 22.14 22.58 22.04 22.43 3,679,274 +0.38(+1.74%)
Oct 02, 2018 22.02 22.21 21.97 22.05 2,471,061 +0.04(+0.19%)
Oct 01, 2018 22.23 22.32 21.98 22.01 4,124,921 -0.09(-0.42%)
Sep 28, 2018 22.16 22.26 22.07 22.10 3,491,021 -0.20(-0.90%)
Sep 27, 2018 22.34 22.49 22.19 22.30 4,038,803 -0.05(-0.22%)
Sep 26, 2018 22.77 22.77 22.34 22.35 3,044,998 -0.42(-1.83%)
Sep 25, 2018 22.89 22.94 22.68 22.77 3,925,131 -0.04(-0.18%)
Sep 24, 2018 22.97 23.04 22.61 22.81 4,409,865 -0.20(-0.87%)
Sep 21, 2018 23.07 23.13 22.95 23.01 7,353,109 -0.03(-0.14%)
Sep 20, 2018 22.88 23.17 22.88 23.04 5,501,265 +0.30(+1.32%)
Sep 19, 2018 22.61 22.87 22.54 22.74 4,864,665 +0.26(+1.15%)
Sep 18, 2018 22.50 22.66 22.39 22.48 3,472,667 -0.03(-0.15%)
Sep 17, 2018 22.75 22.75 22.47 22.51 2,727,647 -0.14(-0.63%)
Sep 14, 2018 22.19 22.76 22.19 22.66 4,385,292 +0.48(+2.15%)
Sep 13, 2018 22.19 22.36 22.17 22.18 2,844,885 +0.01(+0.04%)
Sep 12, 2018 22.39 22.41 22.08 22.17 2,189,735 -0.21(-0.93%)
Sep 11, 2018 22.26 22.41 22.11 22.38 2,926,333 +0.06(+0.26%)
Sep 10, 2018 22.31 22.37 22.21 22.32 2,950,727 +0.07(+0.30%)
Sep 07, 2018 22.40 22.45 22.25 22.26 3,009,711 -0.11(-0.49%)
Sep 06, 2018 22.68 22.74 22.34 22.36 2,253,274 -0.34(-1.51%)
Sep 05, 2018 22.71 22.90 22.62 22.71 2,853,817 +0.09(+0.41%)
Sep 04, 2018 22.49 22.74 22.39 22.62 3,374,743 +0.16(+0.71%)
Aug 31, 2018 22.46 22.46 22.46 0 -0.08(-0.33%)
Aug 30, 2018 22.57 22.60 22.41 22.53 2,530,024 -0.08(-0.33%)
Aug 29, 2018 22.77 22.77 22.46 22.61 2,607,496 -0.11(-0.48%)
Aug 28, 2018 22.71 22.81 22.64 22.72 2,819,374 +0.00(+0.00%)
Aug 27, 2018 22.89 23.01 22.69 22.72 6,573,079 -0.03(-0.11%)
Aug 24, 2018 22.81 22.86 22.68 22.74 2,146,681 +0.05(+0.22%)
Aug 23, 2018 22.85 22.89 22.67 22.69 2,742,993 -0.15(-0.66%)
Aug 22, 2018 22.97 23.05 22.78 22.84 2,559,022 -0.14(-0.62%)
Aug 21, 2018 22.81 23.14 22.71 22.98 4,697,894 +0.12(+0.51%)
Aug 20, 2018 22.56 22.92 22.56 22.87 2,719,843 +0.35(+1.56%)
Aug 17, 2018 22.57 22.68 22.51 22.51 3,415,371 -0.13(-0.55%)
Aug 16, 2018 22.51 22.74 22.48 22.64 2,544,240 +0.28(+1.23%)
Aug 15, 2018 22.60 22.61 22.10 22.36 4,610,060 -0.39(-1.73%)
Aug 14, 2018 22.46 22.85 22.46 22.76 1,940,661 +0.30(+1.34%)
Aug 13, 2018 22.48 22.67 22.36 22.46 2,425,076 -0.03(-0.15%)
Aug 10, 2018 22.95 22.95 22.45 22.49 3,944,799 -0.66(-2.85%)
Aug 09, 2018 22.87 23.24 22.86 23.15 3,097,948 +0.27(+1.17%)
Aug 08, 2018 22.67 22.97 22.57 22.88 3,159,604 +0.16(+0.70%)
Aug 07, 2018 22.52 22.82 22.47 22.72 4,971,514 +0.33(+1.49%)
Aug 06, 2018 22.24 22.46 22.24 22.39 1,963,076 +0.15(+0.68%)
Aug 03, 2018 22.06 22.25 21.92 22.24 4,589,379 +0.22(+0.99%)
Aug 02, 2018 22.11 22.14 21.81 22.02 6,328,891 -0.23(-1.05%)
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.