Skip to main content

Ally Financial (NY: ALLY )

34.15 +0.39 (+1.16%)
Streaming Delayed Price Updated: 3:08 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 28.74 28.80 28.09 28.14 4,194,570 -0.59(-2.05%)
Jul 30, 2019 28.21 28.73 28.04 28.73 3,093,379 +0.30(+1.05%)
Jul 29, 2019 28.73 28.79 28.41 28.43 2,738,377 -0.26(-0.92%)
Jul 26, 2019 28.79 28.85 28.68 28.69 2,522,051 +0.00(+0.00%)
Jul 25, 2019 28.95 29.01 28.59 28.69 4,742,046 -0.31(-1.06%)
Jul 24, 2019 28.60 29.11 28.55 29.00 4,332,247 +0.32(+1.13%)
Jul 23, 2019 28.37 28.76 28.30 28.68 3,392,369 +0.43(+1.54%)
Jul 22, 2019 28.20 28.45 28.13 28.24 4,911,775 +0.13(+0.45%)
Jul 19, 2019 28.64 28.85 28.11 28.11 4,759,969 -0.37(-1.31%)
Jul 18, 2019 27.09 28.54 26.98 28.49 10,337,716 +1.74(+6.49%)
Jul 17, 2019 26.92 27.03 26.68 26.75 3,849,526 -0.21(-0.79%)
Jul 16, 2019 27.27 27.33 26.91 26.97 3,902,817 -0.26(-0.94%)
Jul 15, 2019 27.46 27.48 27.03 27.22 4,110,632 -0.19(-0.68%)
Jul 12, 2019 27.08 27.52 27.08 27.41 4,057,570 +0.46(+1.70%)
Jul 11, 2019 26.84 27.00 26.74 26.95 7,609,041 +0.24(+0.89%)
Jul 10, 2019 26.80 26.80 26.58 26.71 3,257,001 +0.00(+0.00%)
Jul 09, 2019 26.46 26.75 26.40 26.71 3,961,480 +0.09(+0.32%)
Jul 08, 2019 26.70 26.81 26.53 26.63 3,617,020 -0.18(-0.67%)
Jul 05, 2019 26.78 26.88 26.33 26.80 5,777,771 +0.03(+0.13%)
Jul 03, 2019 26.68 26.91 26.68 26.77 3,302,977 +0.21(+0.80%)
Jul 02, 2019 26.69 26.80 26.50 26.56 3,926,394 -0.12(-0.45%)
Jul 01, 2019 26.63 26.97 26.45 26.68 3,656,103 +0.31(+1.19%)
Jun 28, 2019 25.96 26.37 25.95 26.36 6,836,835 +0.55(+2.14%)
Jun 27, 2019 25.69 25.91 25.59 25.81 6,777,081 +0.25(+0.97%)
Jun 26, 2019 25.48 25.73 25.38 25.56 4,951,701 +0.18(+0.70%)
Jun 25, 2019 25.25 25.58 25.18 25.38 6,515,146 +0.21(+0.85%)
Jun 24, 2019 25.43 25.63 25.14 25.17 3,307,576 -0.26(-1.04%)
Jun 21, 2019 25.49 25.61 25.39 25.43 4,507,811 -0.08(-0.30%)
Jun 20, 2019 25.52 25.56 25.24 25.51 3,267,523 +0.20(+0.81%)
Jun 19, 2019 25.43 25.46 25.20 25.31 3,068,290 -0.07(-0.27%)
Jun 18, 2019 25.05 25.38 25.01 25.38 3,053,123 +0.37(+1.50%)
Jun 17, 2019 24.91 25.09 24.85 25.00 3,264,468 +0.15(+0.62%)
Jun 14, 2019 25.00 25.00 24.66 24.85 3,965,406 -0.20(-0.78%)
Jun 13, 2019 25.07 25.21 24.95 25.04 2,480,804 +0.10(+0.41%)
Jun 12, 2019 25.23 25.23 24.89 24.94 2,195,975 -0.35(-1.38%)
Jun 11, 2019 25.35 25.49 25.17 25.29 2,701,161 +0.09(+0.34%)
Jun 10, 2019 25.52 25.61 25.18 25.20 3,698,179 -0.19(-0.74%)
Jun 07, 2019 25.41 25.49 25.21 25.39 3,419,475 +0.02(+0.07%)
Jun 06, 2019 25.46 25.50 25.24 25.38 2,539,381 -0.01(-0.03%)
Jun 05, 2019 25.43 25.50 25.22 25.38 3,112,666 +0.00(+0.00%)
Jun 04, 2019 24.98 25.42 24.81 25.38 4,771,944 +0.80(+3.25%)
Jun 03, 2019 24.50 24.82 24.37 24.58 3,502,002 +0.03(+0.10%)
May 31, 2019 24.60 24.71 24.46 24.56 3,725,709 -0.27(-1.10%)
May 30, 2019 24.97 25.10 24.66 24.83 2,389,745 -0.03(-0.14%)
May 29, 2019 24.81 24.93 24.52 24.86 2,395,920 -0.07(-0.27%)
May 28, 2019 25.09 25.33 24.88 24.93 3,988,050 -0.10(-0.41%)
May 24, 2019 24.84 25.06 24.79 25.03 3,534,563 +0.36(+1.45%)
May 23, 2019 25.13 25.15 24.54 24.68 6,428,902 -0.67(-2.65%)
May 22, 2019 25.15 25.46 25.12 25.35 3,623,220 +0.03(+0.13%)
May 21, 2019 25.34 25.42 25.13 25.32 3,834,841 +0.14(+0.54%)
May 20, 2019 24.92 25.24 24.89 25.18 2,154,303 +0.16(+0.65%)
May 17, 2019 25.00 25.30 24.92 25.02 2,051,238 -0.26(-1.01%)
May 16, 2019 24.82 25.30 24.80 25.27 3,169,994 +0.48(+1.92%)
May 15, 2019 24.79 24.90 24.58 24.80 2,053,680 -0.17(-0.68%)
May 14, 2019 24.64 25.13 24.58 24.97 2,450,339 +0.52(+2.12%)
May 13, 2019 24.98 24.98 24.41 24.45 3,814,408 -0.99(-3.88%)
May 10, 2019 24.86 25.52 24.83 25.43 3,229,387 +0.43(+1.74%)
May 09, 2019 24.67 25.00 24.52 25.00 3,153,214 +0.08(+0.31%)
May 08, 2019 25.07 25.24 24.90 24.92 4,518,382 -0.20(-0.78%)
May 07, 2019 25.19 25.42 25.05 25.12 4,633,613 -0.25(-0.97%)
May 06, 2019 25.06 25.44 24.90 25.37 4,233,781 -0.08(-0.30%)
May 03, 2019 25.24 25.50 25.21 25.44 3,907,334 +0.22(+0.88%)
May 02, 2019 25.27 25.46 25.17 25.22 3,810,314 -0.07(-0.27%)
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.