Ally Financial (NY: ALLY )

51.35 USD -1.12 (-2.13%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 27.15 27.15 27.15 0 +0.56(+2.11%)
Mar 28, 2018 26.29 26.66 26.20 26.59 3,089,223 +0.37(+1.41%)
Mar 27, 2018 26.74 26.89 26.03 26.22 2,745,152 -0.46(-1.72%)
Mar 26, 2018 26.25 26.76 26.25 26.68 2,513,774 +0.74(+2.85%)
Mar 23, 2018 26.58 26.68 25.94 25.94 3,321,740 -0.54(-2.04%)
Mar 22, 2018 27.15 27.30 26.47 26.48 2,527,234 -0.99(-3.60%)
Mar 21, 2018 27.42 27.71 27.30 27.47 1,660,561 +0.06(+0.22%)
Mar 20, 2018 27.32 27.48 27.24 27.41 2,905,112 +0.11(+0.40%)
Mar 19, 2018 27.60 27.74 26.99 27.30 2,945,993 -0.39(-1.41%)
Mar 16, 2018 27.45 27.81 27.25 27.69 3,981,899 +0.22(+0.80%)
Mar 15, 2018 27.92 27.98 27.17 27.47 5,024,541 -0.38(-1.36%)
Mar 14, 2018 28.53 28.60 27.69 27.85 3,107,642 -0.72(-2.52%)
Mar 13, 2018 28.79 28.88 28.54 28.57 2,420,049 -0.13(-0.45%)
Mar 12, 2018 28.67 28.92 28.45 28.70 2,761,104 +0.10(+0.35%)
Mar 09, 2018 28.41 28.81 28.32 28.60 2,930,785 +0.44(+1.56%)
Mar 08, 2018 28.45 28.51 27.94 28.16 1,602,849 -0.20(-0.71%)
Mar 07, 2018 28.44 28.36 2,539,770 +0.24(+0.85%)
Mar 06, 2018 28.05 28.37 27.93 28.12 2,819,897 +0.19(+0.68%)
Mar 05, 2018 27.54 28.10 27.45 27.93 2,304,962 +0.23(+0.83%)
Mar 02, 2018 27.25 27.75 26.73 27.70 2,740,392 +0.30(+1.09%)
Mar 01, 2018 27.83 28.12 27.29 27.40 3,311,178 -0.50(-1.79%)
Feb 28, 2018 27.96 28.45 27.85 27.90 3,002,650 +0.01(+0.04%)
Feb 27, 2018 28.16 28.43 27.89 27.89 3,304,513 -0.25(-0.89%)
Feb 26, 2018 27.97 28.49 27.97 28.14 3,272,149 +0.08(+0.29%)
Feb 23, 2018 28.11 28.21 27.91 28.06 3,358,244 +0.17(+0.61%)
Feb 22, 2018 27.86 27.89 1,890,382 -0.52(-1.83%)
Feb 21, 2018 28.65 28.98 28.41 28.41 2,238,833 -0.29(-1.01%)
Feb 20, 2018 28.45 28.94 28.41 28.70 2,232,612 +0.03(+0.10%)
Feb 16, 2018 28.67 28.67 28.67 0 -0.06(-0.21%)
Feb 15, 2018 28.83 28.85 28.37 28.73 2,173,320 +0.24(+0.84%)
Feb 14, 2018 28.06 28.57 28.03 28.49 4,071,720 +0.18(+0.64%)
Feb 13, 2018 28.00 28.52 27.93 28.31 2,187,189 +0.24(+0.86%)
Feb 12, 2018 27.77 28.33 27.65 28.07 2,578,404 +0.50(+1.81%)
Feb 09, 2018 27.53 27.89 26.88 27.57 4,450,245 +0.36(+1.32%)
Feb 08, 2018 28.53 28.60 27.19 27.21 4,974,806 -1.19(-4.19%)
Feb 07, 2018 28.10 28.90 28.10 28.40 2,955,678 +0.19(+0.67%)
Feb 06, 2018 27.04 28.40 27.00 28.21 5,040,350 +0.11(+0.39%)
Feb 05, 2018 28.60 29.14 27.85 28.10 3,059,995 -0.79(-2.73%)
Feb 02, 2018 30.05 30.07 28.73 28.89 4,068,035 -1.25(-4.15%)
Feb 01, 2018 29.69 30.35 29.64 30.14 4,334,023 +0.37(+1.24%)
Jan 31, 2018 30.67 30.77 29.53 29.77 10,726,445 -1.06(-3.44%)
Jan 30, 2018 29.79 31.29 29.72 30.83 5,999,907 +0.54(+1.78%)
Jan 29, 2018 30.33 30.63 30.19 30.29 5,258,654 -0.08(-0.26%)
Jan 26, 2018 30.12 30.43 30.00 30.37 2,906,536 +0.28(+0.93%)
Jan 25, 2018 30.39 30.39 29.92 30.09 2,957,921 -0.15(-0.50%)
Jan 24, 2018 30.40 30.58 30.05 30.24 2,726,856 -0.11(-0.36%)
Jan 23, 2018 30.49 30.50 30.13 30.35 3,403,905 -0.30(-0.98%)
Jan 22, 2018 30.38 30.65 30.33 30.65 2,452,707 +0.20(+0.66%)
Jan 19, 2018 30.29 30.50 30.04 30.45 3,226,707 +0.08(+0.26%)
Jan 18, 2018 30.60 30.75 30.30 30.37 3,192,786 -0.25(-0.82%)
Jan 17, 2018 30.54 30.71 30.20 30.62 3,662,738 +0.31(+1.02%)
Jan 16, 2018 30.71 30.95 30.27 30.31 2,848,371 -0.22(-0.72%)
Jan 12, 2018 30.53 30.53 30.53 0 +0.03(+0.10%)
Jan 11, 2018 30.15 30.56 30.15 30.50 2,455,140 +0.44(+1.46%)
Jan 10, 2018 30.65 29.94 30.06 5,234,869 -0.32(-1.05%)
Jan 09, 2018 29.94 30.45 29.85 30.38 3,682,196 +0.55(+1.84%)
Jan 08, 2018 30.24 30.25 29.67 29.83 3,084,611 -0.39(-1.29%)
Jan 05, 2018 29.91 30.24 29.67 30.22 5,312,888 +0.50(+1.68%)
Jan 04, 2018 29.49 29.95 29.31 29.72 3,180,857 +0.43(+1.47%)
Jan 03, 2018 29.45 29.52 29.13 29.29 3,697,912 -0.14(-0.48%)
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.