Skip to main content

Ally Financial (NY: ALLY )

34.14 -0.41 (-1.19%)
Official Closing Price Updated: 7:00 PM EDT, Jul 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 41.04 41.80 39.86 39.96 4,178,183 -1.59(-3.83%)
Apr 28, 2022 40.58 41.70 40.20 41.55 3,552,237 +1.34(+3.33%)
Apr 27, 2022 40.20 40.93 39.76 40.21 4,108,634 -0.38(-0.94%)
Apr 26, 2022 41.50 41.94 40.55 40.59 4,263,930 -1.45(-3.45%)
Apr 25, 2022 41.21 42.15 40.92 42.04 3,283,605 +0.45(+1.08%)
Apr 22, 2022 43.01 43.12 41.54 41.59 4,322,474 -1.52(-3.53%)
Apr 21, 2022 44.95 42.72 43.11 5,009,334 -1.14(-2.58%)
Apr 20, 2022 44.82 45.07 43.93 44.25 9,755,331 -0.56(-1.25%)
Apr 19, 2022 43.78 45.22 43.78 44.81 4,937,734 +1.05(+2.40%)
Apr 18, 2022 41.00 44.24 40.90 43.76 5,208,027 +2.54(+6.16%)
Apr 14, 2022 42.50 42.97 40.80 41.22 7,316,778 -2.15(-4.96%)
Apr 13, 2022 42.45 43.52 42.40 43.37 3,458,657 +0.40(+0.93%)
Apr 12, 2022 42.76 43.90 42.56 42.97 3,320,294 +0.36(+0.84%)
Apr 11, 2022 42.45 43.76 42.45 42.61 4,185,631 -0.28(-0.65%)
Apr 08, 2022 42.24 43.47 42.02 42.89 4,420,738 +0.68(+1.61%)
Apr 07, 2022 42.76 42.96 41.40 42.21 3,607,148 -0.57(-1.33%)
Apr 06, 2022 42.74 43.11 42.31 42.78 4,306,122 -0.18(-0.42%)
Apr 05, 2022 43.39 44.09 42.72 42.96 4,799,468 -0.48(-1.10%)
Apr 04, 2022 44.00 44.32 43.35 43.44 4,250,780 -0.54(-1.23%)
Apr 01, 2022 44.08 44.64 43.73 43.98 3,221,962 +0.50(+1.15%)
Mar 31, 2022 44.59 44.78 43.48 43.48 4,171,469 -1.08(-2.42%)
Mar 30, 2022 45.17 45.65 44.26 44.56 3,289,994 -0.59(-1.31%)
Mar 29, 2022 44.53 45.23 44.37 45.15 5,305,448 +1.34(+3.06%)
Mar 28, 2022 43.97 44.21 42.93 43.81 3,468,980 -1.02(-2.28%)
Mar 25, 2022 44.93 45.24 44.59 44.83 2,913,914 +0.06(+0.13%)
Mar 24, 2022 44.41 44.81 44.13 44.77 3,154,419 +0.59(+1.34%)
Mar 23, 2022 44.95 45.08 43.82 44.18 3,651,866 -1.16(-2.56%)
Mar 22, 2022 44.35 45.59 44.29 45.34 3,535,560 +1.54(+3.52%)
Mar 21, 2022 45.03 45.46 43.43 43.80 3,113,218 -1.16(-2.58%)
Mar 18, 2022 43.64 44.98 43.17 44.96 11,739,030 +0.81(+1.83%)
Mar 17, 2022 42.19 44.17 42.01 44.15 3,696,048 +0.78(+1.80%)
Mar 16, 2022 42.16 44.09 42.01 43.37 4,794,862 +1.93(+4.66%)
Mar 15, 2022 41.90 42.84 41.01 41.44 5,807,578 -0.21(-0.50%)
Mar 14, 2022 41.50 42.37 41.00 41.65 7,427,006 +0.27(+0.65%)
Mar 11, 2022 42.60 42.94 41.35 41.38 3,828,381 -0.60(-1.43%)
Mar 10, 2022 41.96 41.13 41.98 4,229,625 -0.91(-2.12%)
Mar 09, 2022 42.87 44.06 42.63 42.89 3,152,982 +1.69(+4.10%)
Mar 08, 2022 40.81 43.02 39.85 41.20 5,747,318 +0.39(+0.96%)
Mar 07, 2022 44.23 44.36 40.73 40.81 7,142,150 -3.98(-8.89%)
Mar 04, 2022 45.55 45.59 44.06 44.79 4,201,629 -1.82(-3.90%)
Mar 03, 2022 47.12 47.59 45.22 46.61 3,764,946 -0.53(-1.12%)
Mar 02, 2022 46.72 47.55 46.30 47.14 3,587,504 +0.83(+1.79%)
Mar 01, 2022 49.21 49.60 46.22 46.31 4,998,370 -3.59(-7.19%)
Feb 28, 2022 49.19 50.51 49.19 49.90 4,160,786 -0.57(-1.13%)
Feb 25, 2022 48.66 50.63 49.29 50.47 2,531,370 +2.19(+4.54%)
Feb 24, 2022 46.49 48.57 45.94 48.28 4,878,244 +0.17(+0.35%)
Feb 23, 2022 49.53 49.97 47.97 48.11 2,988,416 -1.17(-2.37%)
Feb 22, 2022 49.24 50.43 48.94 49.28 5,107,147 -0.48(-0.96%)
Feb 18, 2022 49.76 0 +0.42(+0.85%)
Feb 17, 2022 50.00 50.46 49.03 49.34 2,641,904 -1.10(-2.18%)
Feb 16, 2022 49.81 51.05 49.81 50.44 2,267,534 +0.60(+1.20%)
Feb 15, 2022 48.97 49.97 48.84 49.84 2,767,136 +1.50(+3.10%)
Feb 14, 2022 48.74 49.33 47.86 48.34 3,036,946 -0.16(-0.33%)
Feb 11, 2022 49.00 49.92 48.19 48.50 3,283,139 -0.78(-1.58%)
Feb 10, 2022 49.95 50.92 49.11 49.28 2,955,969 -0.70(-1.40%)
Feb 09, 2022 49.45 50.22 49.21 49.98 4,015,478 +0.85(+1.73%)
Feb 08, 2022 48.46 49.20 48.20 49.13 3,926,537 +0.95(+1.97%)
Feb 07, 2022 48.55 48.55 48.06 48.18 2,738,942 -0.39(-0.80%)
Feb 04, 2022 48.35 48.87 47.57 48.57 3,309,247 +0.24(+0.50%)
Feb 03, 2022 48.86 48.23 48.33 2,792,206 -0.64(-1.31%)
Feb 02, 2022 48.84 49.12 47.82 48.97 3,542,129 -0.06(-0.12%)
Feb 01, 2022 47.78 49.09 47.54 49.03 4,213,684 +1.31(+2.75%)
Jan 31, 2022 46.23 47.74 47.72 4,481,835 +0.95(+2.03%)
Jan 28, 2022 46.82 47.21 45.66 46.77 3,799,200 -0.35(-0.74%)
Jan 27, 2022 49.07 49.35 46.70 47.12 4,563,692 -1.11(-2.30%)
Jan 26, 2022 49.00 49.41 47.86 48.23 5,511,800 -0.18(-0.37%)
Jan 25, 2022 45.79 48.98 45.79 48.41 6,177,251 +1.73(+3.71%)
Jan 24, 2022 46.15 46.93 44.44 46.68 8,444,732 -0.38(-0.81%)
Jan 21, 2022 47.42 48.44 46.62 47.06 7,044,837 -1.92(-3.92%)
Jan 20, 2022 49.10 50.32 48.71 48.98 3,931,364 -0.01(-0.02%)
Jan 19, 2022 50.37 50.81 48.99 48.99 3,902,634 -1.82(-3.58%)
Jan 18, 2022 52.60 52.91 50.52 50.81 4,839,931 -1.83(-3.48%)
Jan 14, 2022 52.64 0 -0.12(-0.23%)
Jan 13, 2022 52.30 53.83 52.30 52.76 3,992,842 +0.72(+1.38%)
Jan 12, 2022 52.92 53.04 51.29 52.04 5,196,292 +1.50(+2.97%)
Jan 11, 2022 50.16 50.78 49.74 50.54 1,958,804 +0.38(+0.76%)
Jan 10, 2022 50.69 50.82 49.23 50.16 1,924,512 +0.25(+0.50%)
Jan 07, 2022 49.29 50.38 49.04 49.91 2,110,254 +0.45(+0.91%)
Jan 06, 2022 49.33 49.63 48.45 49.46 1,923,461 +0.82(+1.69%)
Jan 05, 2022 49.91 50.13 48.52 48.64 1,866,291 -1.10(-2.21%)
Jan 04, 2022 49.27 49.95 49.08 49.74 2,258,666 +1.16(+2.39%)
Jan 03, 2022 48.00 48.86 47.69 48.58 1,713,215 +0.97(+2.04%)
Dec 31, 2021 47.51 48.04 47.40 47.61 1,275,172 +0.02(+0.04%)
Dec 30, 2021 47.94 48.40 47.54 47.59 1,235,544 -0.36(-0.75%)
Dec 29, 2021 47.98 48.50 47.85 47.95 1,336,326 +0.05(+0.10%)
Dec 28, 2021 47.44 48.49 47.39 47.90 1,338,200 +0.27(+0.57%)
Dec 27, 2021 47.65 48.05 47.38 47.63 1,025,230 +0.05(+0.11%)
Dec 23, 2021 47.62 48.09 47.44 47.58 2,047,189 +0.34(+0.72%)
Dec 22, 2021 46.33 47.76 46.25 47.24 3,083,693 +0.78(+1.68%)
Dec 21, 2021 45.61 46.69 45.54 46.46 2,532,380 +1.43(+3.18%)
Dec 20, 2021 45.27 45.41 44.17 45.03 3,547,220 -1.21(-2.62%)
Dec 17, 2021 46.81 46.90 45.52 46.24 6,247,002 -1.12(-2.36%)
Dec 16, 2021 48.61 48.84 47.28 47.36 2,912,368 -0.48(-1.00%)
Dec 15, 2021 47.79 48.04 46.79 47.84 2,951,100 -0.24(-0.50%)
Dec 14, 2021 47.02 48.59 46.90 48.08 3,360,495 +0.90(+1.91%)
Dec 13, 2021 48.41 48.47 47.10 47.18 2,254,970 -1.45(-2.98%)
Dec 10, 2021 48.82 48.96 47.83 48.63 2,379,537 +0.32(+0.66%)
Dec 09, 2021 48.15 48.85 48.05 48.31 1,869,836 -0.13(-0.27%)
Dec 08, 2021 48.12 48.70 47.47 48.44 2,473,892 +0.10(+0.21%)
Dec 07, 2021 47.79 48.75 47.51 48.34 2,825,058 +1.31(+2.79%)
Dec 06, 2021 47.04 47.93 46.63 47.03 4,453,419 +0.72(+1.55%)
Dec 03, 2021 47.22 47.41 45.92 46.31 3,330,717 -0.92(-1.95%)
Dec 02, 2021 45.97 47.48 45.57 47.23 3,589,216 +2.26(+5.03%)
Dec 01, 2021 46.67 47.32 44.96 44.97 3,262,066 -0.86(-1.88%)
Nov 30, 2021 47.01 47.62 45.72 45.83 6,874,716 -1.88(-3.94%)
Nov 29, 2021 48.82 49.19 47.36 47.71 2,915,811 -0.67(-1.38%)
Nov 26, 2021 47.99 48.96 47.44 48.38 1,971,052 -1.55(-3.10%)
Nov 24, 2021 49.62 50.56 49.61 49.93 2,267,746 -0.12(-0.24%)
Nov 23, 2021 49.10 50.20 48.91 50.05 2,799,912 +1.04(+2.12%)
Nov 22, 2021 48.55 49.62 48.27 49.01 4,325,521 +1.08(+2.25%)
Nov 19, 2021 47.97 48.30 47.17 47.93 3,411,211 -0.58(-1.20%)
Nov 18, 2021 47.94 48.71 47.56 48.51 4,025,136 +0.51(+1.06%)
Nov 17, 2021 48.48 48.68 47.87 48.00 3,356,978 -0.72(-1.48%)
Nov 16, 2021 49.80 50.03 48.54 48.72 4,187,385 -1.83(-3.62%)
Nov 15, 2021 50.55 50.81 49.91 50.55 2,629,800 -0.03(-0.06%)
Nov 12, 2021 50.61 50.94 50.29 50.58 2,664,384 +0.09(+0.18%)
Nov 11, 2021 49.72 50.72 49.72 50.49 2,180,824 +1.03(+2.08%)
Nov 10, 2021 49.28 49.46 2,480,313 +0.38(+0.77%)
Nov 09, 2021 48.99 49.30 48.42 49.08 4,066,321 -0.24(-0.49%)
Nov 08, 2021 50.04 50.62 49.04 49.32 3,308,393 -0.13(-0.26%)
Nov 05, 2021 49.77 50.55 49.45 49.45 2,685,836 +0.29(+0.59%)
Nov 04, 2021 49.85 50.55 48.88 49.16 2,792,529 -0.90(-1.80%)
Nov 03, 2021 49.18 50.36 48.98 50.06 4,047,725 +0.96(+1.96%)
Nov 02, 2021 49.08 49.29 48.57 49.10 2,506,387 -0.13(-0.26%)
Nov 01, 2021 48.10 49.58 48.32 49.23 3,096,085 +1.49(+3.12%)
Oct 29, 2021 47.53 48.10 47.32 47.74 3,020,881 -0.19(-0.40%)
Oct 28, 2021 47.43 48.27 47.26 47.93 3,435,120 +0.63(+1.33%)
Oct 27, 2021 50.00 50.16 47.23 47.30 8,073,056 -3.06(-6.08%)
Oct 26, 2021 51.49 50.27 50.36 3,741,689 -1.00(-1.95%)
Oct 25, 2021 51.05 52.32 50.75 51.36 3,409,938 +0.66(+1.30%)
Oct 22, 2021 52.91 53.31 50.58 50.70 5,975,256 -2.27(-4.29%)
Oct 21, 2021 55.41 56.28 52.55 52.97 5,692,281 -2.84(-5.09%)
Oct 20, 2021 54.56 55.92 54.35 55.81 2,332,666 +1.15(+2.10%)
Oct 19, 2021 54.94 55.23 54.38 54.66 1,809,583 -0.20(-0.36%)
Oct 18, 2021 54.82 55.70 54.59 54.86 1,941,791 -0.04(-0.07%)
Oct 15, 2021 53.87 55.47 53.78 54.90 2,940,068 +1.68(+3.16%)
Oct 14, 2021 53.10 53.31 52.29 53.22 3,190,909 +0.80(+1.53%)
Oct 13, 2021 53.23 53.26 52.14 52.42 2,955,273 -0.50(-0.94%)
Oct 12, 2021 52.46 53.08 52.22 52.92 2,001,777 +0.48(+0.92%)
Oct 11, 2021 53.28 54.33 52.33 52.44 2,107,463 -0.56(-1.06%)
Oct 08, 2021 53.14 53.87 52.69 53.00 1,804,282 +0.04(+0.08%)
Oct 07, 2021 53.47 54.44 52.77 52.96 3,051,780 -0.73(-1.36%)
Oct 06, 2021 53.00 53.96 52.49 53.69 2,259,636 +0.09(+0.17%)
Oct 05, 2021 53.72 53.94 53.00 53.60 1,871,852 +0.44(+0.83%)
Oct 04, 2021 52.07 53.26 51.98 53.16 2,718,357 +1.24(+2.39%)
Oct 01, 2021 51.41 52.16 50.81 51.92 2,264,094 +0.87(+1.70%)
Sep 30, 2021 51.76 51.97 50.96 51.05 2,523,652 -0.57(-1.10%)
Sep 29, 2021 52.34 52.34 51.15 51.62 2,190,388 -0.40(-0.77%)
Sep 28, 2021 53.61 54.45 51.87 52.02 2,763,280 -1.60(-2.98%)
Sep 27, 2021 52.76 53.62 52.43 53.62 2,693,195 +1.25(+2.39%)
Sep 24, 2021 52.72 53.27 52.30 52.37 3,873,488 -0.68(-1.28%)
Sep 23, 2021 52.73 53.61 52.73 53.05 1,810,501 +0.87(+1.67%)
Sep 22, 2021 52.26 53.00 52.08 52.18 2,281,797 +0.64(+1.24%)
Sep 21, 2021 51.59 51.99 50.90 51.54 2,242,083 +0.19(+0.37%)
Sep 20, 2021 50.84 51.43 50.28 51.35 3,254,290 -1.12(-2.13%)
Sep 17, 2021 52.98 53.28 52.05 52.47 5,592,863 -0.09(-0.17%)
Sep 16, 2021 52.81 53.34 52.55 52.56 2,401,483 +0.09(+0.17%)
Sep 15, 2021 51.92 52.70 51.73 52.47 2,624,565 +0.73(+1.41%)
Sep 14, 2021 52.82 53.60 51.59 51.74 2,824,262 -1.09(-2.06%)
Sep 13, 2021 52.15 52.94 52.06 52.83 4,218,762 +1.80(+3.53%)
Sep 10, 2021 51.22 51.64 50.95 51.03 2,353,833 +0.29(+0.57%)
Sep 09, 2021 49.99 51.55 49.83 50.74 3,086,422 +0.90(+1.81%)
Sep 08, 2021 50.08 50.14 49.10 49.84 2,671,406 -0.33(-0.66%)
Sep 07, 2021 50.86 51.30 50.14 50.17 2,783,898 -0.89(-1.74%)
Sep 03, 2021 51.64 51.64 50.55 51.06 3,693,002 -0.83(-1.60%)
Sep 02, 2021 52.66 52.71 51.67 51.89 2,669,729 -0.60(-1.14%)
Sep 01, 2021 52.82 53.11 52.14 52.49 2,901,706 -0.41(-0.78%)
Aug 31, 2021 51.76 53.11 51.71 52.90 3,690,725 +1.00(+1.93%)
Aug 30, 2021 53.83 53.98 51.86 51.90 2,716,432 -1.64(-3.06%)
Aug 27, 2021 52.37 53.55 52.25 53.54 2,114,227 +1.29(+2.47%)
Aug 26, 2021 53.77 53.91 51.98 52.25 3,529,799 -1.31(-2.45%)
Aug 25, 2021 52.30 53.81 52.19 53.56 2,636,570 +1.40(+2.68%)
Aug 24, 2021 51.82 52.50 51.57 52.16 2,887,605 +0.61(+1.18%)
Aug 23, 2021 51.67 52.50 51.49 51.55 3,053,319 +0.29(+0.57%)
Aug 20, 2021 51.41 51.61 50.28 51.26 3,403,623 +0.05(+0.10%)
Aug 19, 2021 51.42 52.17 50.42 51.21 3,300,112 -1.10(-2.10%)
Aug 18, 2021 52.17 53.56 51.92 52.31 2,659,691 -0.08(-0.15%)
Aug 17, 2021 53.19 53.50 52.05 52.39 3,216,862 -1.35(-2.51%)
Aug 16, 2021 53.95 54.20 53.40 53.74 1,763,521 -0.75(-1.38%)
Aug 13, 2021 54.37 54.82 54.18 54.49 2,022,074 +0.20(+0.37%)
Aug 12, 2021 54.31 54.58 53.78 54.29 1,812,869 +0.08(+0.15%)
Aug 11, 2021 53.78 54.32 53.07 54.21 2,327,659 +0.55(+1.02%)
Aug 10, 2021 51.93 53.85 51.79 53.66 3,570,070 +1.87(+3.61%)
Aug 09, 2021 51.72 52.19 51.24 51.79 2,571,994 -0.28(-0.54%)
Aug 06, 2021 51.87 52.48 51.51 52.07 2,282,397 +0.92(+1.80%)
Aug 05, 2021 50.73 51.46 50.66 51.15 2,269,449 +0.77(+1.53%)
Aug 04, 2021 50.39 51.14 50.11 50.38 2,797,105 -0.59(-1.16%)
Aug 03, 2021 51.15 51.31 49.45 50.97 2,749,420 -0.15(-0.29%)
Aug 02, 2021 51.81 52.45 50.88 51.12 2,322,652 -0.24(-0.47%)
Jul 30, 2021 51.57 52.58 51.09 51.36 2,405,490 -0.83(-1.59%)
Jul 29, 2021 51.73 52.62 51.60 52.19 2,344,965 +1.13(+2.21%)
Jul 28, 2021 51.56 51.73 50.40 51.06 2,508,844 -0.29(-0.56%)
Jul 27, 2021 51.27 51.98 51.05 51.35 2,294,969 -0.57(-1.10%)
Jul 26, 2021 51.95 52.89 51.71 51.92 3,217,686 +0.13(+0.25%)
Jul 23, 2021 52.54 53.05 51.65 51.79 2,142,329 -0.32(-0.61%)
Jul 22, 2021 52.43 52.56 51.66 52.11 2,934,629 -0.41(-0.78%)
Jul 21, 2021 51.72 52.96 51.45 52.52 3,591,048 +1.62(+3.18%)
Jul 20, 2021 47.20 51.11 47.06 50.90 7,307,467 +2.92(+6.09%)
Jul 19, 2021 48.43 48.52 46.91 47.98 7,031,407 -2.11(-4.21%)
Jul 16, 2021 51.47 51.49 49.97 50.09 2,533,976 -0.93(-1.82%)
Jul 15, 2021 50.50 51.28 50.21 51.02 4,468,293 -0.11(-0.22%)
Jul 14, 2021 52.39 52.70 51.03 51.13 3,935,183 -0.28(-0.54%)
Jul 13, 2021 51.74 51.98 51.29 51.41 2,874,664 -0.45(-0.87%)
Jul 12, 2021 50.89 52.48 50.47 51.86 2,814,510 +0.58(+1.13%)
Jul 09, 2021 50.06 51.37 50.02 51.28 2,703,147 +2.34(+4.78%)
Jul 08, 2021 48.96 49.65 47.89 48.94 3,814,783 -1.11(-2.22%)
Jul 07, 2021 49.28 50.23 49.18 50.05 2,413,160 +0.45(+0.91%)
Jul 06, 2021 50.70 50.74 49.21 49.60 3,581,664 -0.95(-1.88%)
Jul 02, 2021 50.80 50.98 50.46 50.55 1,960,519 +0.18(+0.36%)
Jul 01, 2021 50.00 50.65 49.79 50.37 2,220,478 +0.53(+1.06%)
Jun 30, 2021 49.34 50.19 49.21 49.84 1,760,458 +0.36(+0.73%)
Jun 29, 2021 50.53 50.81 49.41 49.48 3,464,113 -0.74(-1.47%)
Jun 28, 2021 50.64 50.64 49.85 50.22 2,638,604 -0.53(-1.04%)
Jun 25, 2021 50.92 51.37 50.65 50.75 5,744,261 -0.01(-0.02%)
Jun 24, 2021 50.62 50.93 50.02 50.76 2,336,103 +0.57(+1.14%)
Jun 23, 2021 49.48 50.44 49.40 50.19 2,717,271 +0.84(+1.70%)
Jun 22, 2021 49.97 50.11 49.21 49.35 4,363,405 -0.88(-1.75%)
Jun 21, 2021 49.98 50.35 49.61 50.23 3,339,575 +0.72(+1.45%)
Jun 18, 2021 49.32 49.84 48.73 49.51 8,559,133 -0.78(-1.55%)
Jun 17, 2021 53.09 53.24 49.77 50.29 4,949,951 -2.66(-5.02%)
Jun 16, 2021 53.43 53.49 52.43 52.95 3,478,153 -0.88(-1.63%)
Jun 15, 2021 53.42 53.98 53.06 53.83 3,592,361 +0.42(+0.79%)
Jun 14, 2021 54.52 54.75 53.26 53.41 4,067,036 -1.38(-2.52%)
Jun 11, 2021 54.42 54.82 54.30 54.79 3,515,691 +0.82(+1.52%)
Jun 10, 2021 55.37 55.60 53.87 53.97 3,506,619 -0.72(-1.32%)
Jun 09, 2021 54.97 55.22 54.30 54.69 2,822,038 -0.57(-1.03%)
Jun 08, 2021 54.70 55.47 54.29 55.26 3,226,914 +0.23(+0.42%)
Jun 07, 2021 55.45 55.61 54.82 55.03 2,025,829 -0.26(-0.47%)
Jun 04, 2021 55.25 55.47 54.68 55.29 2,033,609 +0.15(+0.27%)
Jun 03, 2021 55.49 55.51 54.71 55.14 5,213,814 -0.52(-0.93%)
Jun 02, 2021 56.39 56.61 54.93 55.66 4,154,560 -0.49(-0.87%)
Jun 01, 2021 55.29 56.23 55.17 56.15 3,815,144 +1.44(+2.63%)
May 28, 2021 54.76 55.00 53.93 54.71 3,657,395 -0.06(-0.11%)
May 27, 2021 54.38 54.88 53.97 54.77 7,069,609 +1.32(+2.47%)
May 26, 2021 53.00 53.63 53.00 53.45 3,789,779 +0.37(+0.70%)
May 25, 2021 53.57 54.41 53.03 53.08 3,786,881 -0.43(-0.80%)
May 24, 2021 53.40 53.93 52.99 53.51 3,134,316 +0.38(+0.72%)
May 21, 2021 53.04 53.90 52.84 53.13 3,419,245 +0.41(+0.78%)
May 20, 2021 53.30 53.60 52.32 52.72 4,271,906 -0.64(-1.20%)
May 19, 2021 52.24 53.36 51.46 53.36 2,960,424 -0.35(-0.65%)
May 18, 2021 54.51 54.97 53.65 53.71 2,558,151 -0.47(-0.87%)
May 17, 2021 53.74 54.30 53.51 54.18 2,717,401 +0.18(+0.33%)
May 14, 2021 53.09 54.09 53.01 54.00 1,730,381 +1.25(+2.37%)
May 13, 2021 51.15 53.10 51.15 52.75 3,673,680 +1.53(+2.99%)
May 12, 2021 52.64 53.17 51.02 51.22 3,935,597 -1.23(-2.35%)
May 11, 2021 52.62 53.30 51.95 52.45 3,395,685 -1.22(-2.27%)
May 10, 2021 54.50 55.14 53.66 53.67 2,659,125 -0.43(-0.79%)
May 07, 2021 52.38 54.14 52.20 54.10 3,278,349 +1.17(+2.21%)
May 06, 2021 52.87 53.12 52.00 52.93 3,289,509 +0.32(+0.61%)
May 05, 2021 52.23 52.90 51.49 52.61 4,851,086 +1.24(+2.41%)
May 04, 2021 51.01 51.78 50.73 51.37 3,996,493 -0.02(-0.04%)
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.