Ally Financial (NY: ALLY )

46.77 USD +1.80 (+4.00%)
Streaming Delayed Price Updated: 1:25 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 22.76 22.80 22.47 22.64 3,214,073 -0.05(-0.22%)
Jul 28, 2017 22.75 22.79 22.32 22.69 5,119,921 -0.09(-0.40%)
Jul 27, 2017 22.30 22.73 22.29 22.78 7,445,500 +1.07(+4.93%)
Jul 26, 2017 22.02 22.02 21.48 21.71 5,619,517 -0.32(-1.45%)
Jul 25, 2017 22.15 22.32 22.01 22.03 4,984,229 +0.16(+0.73%)
Jul 24, 2017 21.85 22.04 21.61 21.87 5,044,403 -0.06(-0.27%)
Jul 21, 2017 21.49 22.05 21.49 21.93 5,237,810 +0.40(+1.86%)
Jul 20, 2017 21.41 21.60 21.31 21.53 2,104,078 +0.09(+0.42%)
Jul 19, 2017 21.00 21.48 21.00 21.44 3,238,780 +0.55(+2.63%)
Jul 18, 2017 20.85 20.95 20.69 20.89 4,236,979 -0.07(-0.33%)
Jul 17, 2017 21.14 21.35 20.92 20.96 4,646,871 -0.50(-2.33%)
Jul 14, 2017 21.31 21.62 21.30 21.46 3,734,574 -0.05(-0.23%)
Jul 13, 2017 21.42 21.59 21.34 21.51 3,467,846 +0.13(+0.61%)
Jul 12, 2017 20.88 21.41 20.86 21.38 4,056,017 +0.48(+2.30%)
Jul 11, 2017 20.83 20.98 20.75 20.90 3,005,826 +0.10(+0.48%)
Jul 10, 2017 20.78 20.89 20.67 20.80 5,247,475 -0.02(-0.10%)
Jul 07, 2017 20.81 20.91 20.64 20.82 5,554,116 +0.03(+0.14%)
Jul 06, 2017 21.32 21.35 20.78 20.79 4,423,557 -0.52(-2.44%)
Jul 05, 2017 21.39 21.49 21.19 21.31 3,154,824 -0.02(-0.09%)
Jul 03, 2017 20.94 21.41 20.90 21.33 2,963,447 +0.43(+2.06%)
Jun 30, 2017 21.34 21.34 20.68 20.90 6,152,461 -0.31(-1.46%)
Jun 29, 2017 21.61 21.75 20.98 21.21 3,926,387 +0.02(+0.09%)
Jun 28, 2017 21.10 21.25 21.03 21.19 4,103,299 +0.20(+0.95%)
Jun 27, 2017 20.85 21.17 20.77 20.99 4,927,050 +0.23(+1.11%)
Jun 26, 2017 20.58 20.85 20.50 20.76 2,321,985 +0.22(+1.07%)
Jun 23, 2017 20.52 20.73 20.29 20.54 5,207,560 +0.15(+0.74%)
Jun 22, 2017 20.08 20.62 20.00 20.39 4,543,948 +0.34(+1.70%)
Jun 21, 2017 20.24 20.33 19.88 20.05 3,672,496 -0.01(-0.05%)
Jun 20, 2017 20.22 20.22 19.93 20.06 3,216,511 -0.14(-0.69%)
Jun 19, 2017 20.47 20.50 20.15 20.20 2,806,289 -0.17(-0.83%)
Jun 16, 2017 20.56 20.56 20.01 20.37 6,322,745 -0.14(-0.68%)
Jun 15, 2017 19.95 20.62 19.89 20.51 8,781,981 +0.52(+2.60%)
Jun 14, 2017 19.84 20.08 19.48 19.99 4,593,936 +0.06(+0.30%)
Jun 13, 2017 19.55 20.06 18.86 19.93 7,249,820 +0.44(+2.26%)
Jun 12, 2017 19.76 20.20 19.43 19.49 7,722,963 -0.20(-1.02%)
Jun 09, 2017 19.25 19.80 19.18 19.69 6,239,337 +0.68(+3.58%)
Jun 08, 2017 19.10 19.21 18.98 19.01 3,572,741 -0.07(-0.37%)
Jun 07, 2017 19.15 19.36 19.06 19.08 4,495,905 +0.05(+0.26%)
Jun 06, 2017 18.77 19.17 18.66 19.03 2,771,948 +0.13(+0.69%)
Jun 05, 2017 18.86 19.06 18.83 18.90 3,469,383 -0.01(-0.05%)
Jun 02, 2017 18.74 19.08 18.56 18.91 4,977,815 +0.05(+0.27%)
Jun 01, 2017 18.58 18.89 18.48 18.86 4,020,298 +0.32(+1.73%)
May 31, 2017 18.73 18.82 18.26 18.54 8,205,587 -0.18(-0.96%)
May 30, 2017 18.99 19.09 18.64 18.72 4,276,410 -0.39(-2.04%)
May 26, 2017 19.05 19.16 18.95 19.11 2,728,407 +0.00(+0.00%)
May 25, 2017 19.14 19.18 18.93 19.11 4,302,520 +0.05(+0.26%)
May 24, 2017 19.00 19.14 18.99 19.06 2,538,392 +0.09(+0.47%)
May 23, 2017 18.89 19.10 18.65 18.97 4,796,490 +0.10(+0.53%)
May 22, 2017 18.90 18.98 18.74 18.87 3,835,536 +0.08(+0.43%)
May 19, 2017 18.33 18.98 18.33 18.79 5,196,877 +0.50(+2.73%)
May 18, 2017 18.13 18.45 18.11 18.29 5,812,419 +0.07(+0.38%)
May 17, 2017 18.50 18.66 18.20 18.22 6,804,478 -0.75(-3.95%)
May 16, 2017 19.17 19.36 18.93 18.97 3,535,945 -0.16(-0.84%)
May 15, 2017 18.77 19.25 18.70 19.13 3,608,622 +0.42(+2.24%)
May 12, 2017 18.76 18.96 18.49 18.71 4,825,264 -0.12(-0.64%)
May 11, 2017 19.43 19.43 18.82 18.83 6,748,630 -0.67(-3.44%)
May 10, 2017 19.68 19.75 19.50 19.50 2,830,702 -0.25(-1.27%)
May 09, 2017 19.92 19.99 19.67 19.75 3,367,922 -0.16(-0.80%)
May 08, 2017 19.74 19.93 19.63 19.91 4,115,868 +0.20(+1.01%)
May 05, 2017 19.68 19.74 19.43 19.71 2,786,501 +0.14(+0.72%)
May 04, 2017 19.74 19.76 19.35 19.57 3,596,973 -0.07(-0.36%)
May 03, 2017 19.81 19.89 19.45 19.64 4,502,158 -0.30(-1.50%)
May 02, 2017 19.73 19.97 19.51 19.94 7,214,777 +0.18(+0.91%)
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.