Skip to main content

Ally Financial (NY: ALLY )

34.96 +0.91 (+2.67%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 39.26 40.62 39.02 40.40 7,421,233 +0.81(+2.04%)
May 27, 2022 38.58 39.61 38.32 39.60 3,516,120 +1.23(+3.20%)
May 26, 2022 37.47 38.59 37.47 38.37 3,450,484 +1.39(+3.77%)
May 25, 2022 35.77 37.23 35.57 36.97 3,104,143 +0.95(+2.65%)
May 24, 2022 36.73 36.76 35.53 36.02 3,139,879 -1.04(-2.80%)
May 23, 2022 36.31 37.51 36.18 37.06 4,035,475 +1.58(+4.45%)
May 20, 2022 35.85 36.24 34.14 35.48 3,843,566 +0.01(+0.03%)
May 19, 2022 35.23 36.19 35.20 35.47 4,207,415 -0.31(-0.87%)
May 18, 2022 36.98 37.39 35.64 35.78 3,343,738 -1.96(-5.20%)
May 17, 2022 37.26 37.86 36.89 37.74 4,283,595 +2.21(+6.22%)
May 16, 2022 35.97 36.18 35.00 35.53 2,637,757 -0.78(-2.15%)
May 13, 2022 35.67 36.96 35.54 36.31 3,291,074 +1.31(+3.75%)
May 12, 2022 35.05 35.75 33.99 35.00 6,476,205 -0.52(-1.47%)
May 11, 2022 36.87 37.83 35.48 35.52 5,566,890 -1.35(-3.66%)
May 10, 2022 37.42 37.92 35.90 36.87 4,850,743 -0.38(-1.01%)
May 09, 2022 37.77 38.39 36.99 37.25 3,493,249 -1.12(-2.92%)
May 06, 2022 39.61 39.70 38.05 38.37 3,452,135 -1.25(-3.15%)
May 05, 2022 39.45 40.00 38.66 39.62 4,427,449 -0.38(-0.94%)
May 04, 2022 38.06 40.12 37.76 39.99 4,579,718 +2.06(+5.44%)
May 03, 2022 37.41 38.48 37.24 37.93 5,063,002 +0.68(+1.82%)
May 02, 2022 36.70 37.35 36.35 37.25 3,687,266 +0.59(+1.60%)
Apr 29, 2022 37.65 38.35 36.57 36.66 4,554,083 -1.18(-3.13%)
Apr 28, 2022 36.96 37.99 36.61 37.85 3,899,981 +1.22(+3.33%)
Apr 27, 2022 36.62 37.28 36.21 36.62 4,510,847 -0.35(-0.94%)
Apr 26, 2022 37.80 38.20 36.93 36.97 4,681,345 -1.32(-3.45%)
Apr 25, 2022 37.54 38.39 37.27 38.29 3,605,052 +0.41(+1.08%)
Apr 22, 2022 39.17 39.28 37.84 37.88 4,745,620 -1.38(-3.53%)
Apr 21, 2022 40.94 41.37 38.91 39.27 5,499,720 -1.04(-2.58%)
Apr 20, 2022 40.82 41.05 40.01 40.30 10,710,324 -0.51(-1.25%)
Apr 19, 2022 39.88 41.18 39.88 40.81 5,421,111 +0.96(+2.40%)
Apr 18, 2022 37.34 40.30 37.25 39.86 5,717,864 +2.31(+6.16%)
Apr 14, 2022 38.71 39.14 37.16 37.54 8,033,050 -1.96(-4.96%)
Apr 13, 2022 38.66 39.64 38.62 39.50 3,797,240 +0.36(+0.93%)
Apr 12, 2022 38.95 39.99 38.77 39.14 3,645,332 +0.33(+0.84%)
Apr 11, 2022 38.66 39.86 38.66 38.81 4,595,381 -0.26(-0.65%)
Apr 08, 2022 38.47 39.59 38.27 39.07 4,853,504 +0.62(+1.61%)
Apr 07, 2022 38.95 39.13 37.71 38.45 3,960,268 -0.52(-1.33%)
Apr 06, 2022 38.93 39.27 38.55 38.97 4,727,667 -0.16(-0.42%)
Apr 05, 2022 39.52 40.16 38.91 39.13 5,269,309 -0.44(-1.10%)
Apr 04, 2022 40.08 40.37 39.48 39.57 4,666,908 -0.49(-1.23%)
Apr 01, 2022 40.15 40.65 39.83 40.06 3,537,374 +0.46(+1.15%)
Mar 31, 2022 40.61 40.79 39.60 39.60 4,579,833 -0.98(-2.42%)
Mar 30, 2022 41.14 41.58 40.31 40.59 3,612,066 -0.54(-1.31%)
Mar 29, 2022 40.56 41.20 40.41 41.12 5,824,822 +1.22(+3.06%)
Mar 28, 2022 40.05 40.27 39.10 39.90 3,808,574 -0.93(-2.28%)
Mar 25, 2022 40.92 41.21 40.61 40.83 3,199,170 +0.05(+0.13%)
Mar 24, 2022 40.45 40.81 40.20 40.78 3,463,219 +0.54(+1.34%)
Mar 23, 2022 40.94 41.06 39.91 40.24 4,009,363 -1.06(-2.56%)
Mar 22, 2022 40.40 41.52 40.34 41.30 3,881,672 +1.40(+3.52%)
Mar 21, 2022 41.01 41.41 39.56 39.89 3,417,985 -1.06(-2.58%)
Mar 18, 2022 39.75 40.97 39.32 40.95 12,888,217 +0.74(+1.83%)
Mar 17, 2022 38.43 40.23 38.26 40.21 4,057,870 +0.71(+1.80%)
Mar 16, 2022 38.40 40.15 38.26 39.50 5,264,252 +1.76(+4.66%)
Mar 15, 2022 38.16 39.02 37.35 37.74 6,376,108 -0.19(-0.50%)
Mar 14, 2022 37.80 38.59 37.34 37.94 8,154,069 +0.25(+0.65%)
Mar 11, 2022 38.80 39.11 37.66 37.69 4,203,158 -0.55(-1.43%)
Mar 10, 2022 38.22 37.46 38.24 4,643,682 -0.83(-2.12%)
Mar 09, 2022 39.05 40.13 38.83 39.07 3,461,641 +1.54(+4.10%)
Mar 08, 2022 37.17 39.18 36.30 37.53 6,309,949 +0.36(+0.96%)
Mar 07, 2022 40.29 40.40 37.10 37.17 7,841,327 -3.63(-8.89%)
Mar 04, 2022 41.49 41.52 40.13 40.80 4,612,945 -1.66(-3.90%)
Mar 03, 2022 42.92 43.35 41.19 42.45 4,133,513 -0.48(-1.12%)
Mar 02, 2022 42.55 43.31 42.17 42.94 3,938,701 +0.76(+1.79%)
Mar 01, 2022 44.82 45.18 42.10 42.18 5,487,683 -3.27(-7.19%)
Feb 28, 2022 44.80 46.00 44.80 45.45 4,568,104 -0.52(-1.13%)
Feb 25, 2022 44.32 46.12 44.90 45.97 2,779,177 +1.99(+4.54%)
Feb 24, 2022 42.34 44.24 41.84 43.98 5,355,797 +0.15(+0.35%)
Feb 23, 2022 45.11 45.51 43.69 43.82 3,280,965 -1.07(-2.37%)
Feb 22, 2022 44.85 45.93 44.58 44.89 5,607,108 -0.44(-0.96%)
Feb 18, 2022 45.32 0 +0.38(+0.85%)
Feb 17, 2022 45.54 45.96 44.66 44.94 2,900,532 -1.00(-2.18%)
Feb 16, 2022 45.37 46.50 45.37 45.94 2,489,513 +0.55(+1.20%)
Feb 15, 2022 44.60 45.51 44.48 45.40 3,038,023 +1.37(+3.10%)
Feb 14, 2022 44.39 44.93 43.59 44.03 3,334,246 -0.15(-0.33%)
Feb 11, 2022 44.63 45.47 43.89 44.18 3,604,540 -0.71(-1.58%)
Feb 10, 2022 45.50 46.38 44.73 44.89 3,245,342 -0.64(-1.40%)
Feb 09, 2022 45.04 45.74 44.82 45.52 4,408,571 +0.77(+1.73%)
Feb 08, 2022 44.14 44.81 43.90 44.75 4,310,923 +0.87(+1.97%)
Feb 07, 2022 44.22 44.55 43.77 43.88 3,007,069 -0.36(-0.80%)
Feb 04, 2022 44.04 44.51 43.33 44.24 3,633,204 +0.22(+0.50%)
Feb 03, 2022 44.50 43.92 44.02 3,065,547 -0.58(-1.31%)
Feb 02, 2022 44.49 44.74 43.56 44.60 3,888,884 -0.05(-0.12%)
Feb 01, 2022 43.52 44.71 43.30 44.66 4,626,180 +1.19(+2.75%)
Jan 31, 2022 42.11 43.48 43.47 4,920,582 +1.14(+2.69%)
Jan 28, 2022 42.37 42.72 41.32 42.33 4,198,048 -0.32(-0.74%)
Jan 27, 2022 44.41 44.66 42.26 42.64 5,042,798 -1.00(-2.30%)
Jan 26, 2022 44.34 44.72 43.31 43.65 6,090,441 -0.16(-0.37%)
Jan 25, 2022 41.44 44.33 41.44 43.81 6,825,752 +1.57(+3.71%)
Jan 24, 2022 41.77 42.47 40.22 42.24 9,331,279 -0.34(-0.81%)
Jan 21, 2022 42.91 43.84 42.19 42.59 7,784,419 -1.74(-3.92%)
Jan 20, 2022 44.44 45.54 44.09 44.33 4,344,087 -0.01(-0.02%)
Jan 19, 2022 45.58 45.98 44.34 44.34 4,312,341 -1.65(-3.58%)
Jan 18, 2022 47.60 47.89 45.72 45.98 5,348,038 -1.66(-3.48%)
Jan 14, 2022 47.64 0 -0.11(-0.23%)
Jan 13, 2022 47.33 48.72 47.33 47.75 4,412,019 +0.65(+1.38%)
Jan 12, 2022 47.89 48.00 46.42 47.10 5,741,810 +1.36(+2.97%)
Jan 11, 2022 45.39 45.96 45.01 45.74 2,164,443 +0.34(+0.76%)
Jan 10, 2022 45.87 45.99 44.55 45.39 2,126,551 +0.23(+0.50%)
Jan 07, 2022 44.61 45.59 44.38 45.17 2,331,793 +0.41(+0.91%)
Jan 06, 2022 44.64 44.91 43.85 44.76 2,125,390 +0.74(+1.69%)
Jan 05, 2022 45.17 45.37 43.91 44.02 2,062,218 -1.00(-2.21%)
Jan 04, 2022 44.59 45.20 44.42 45.01 2,495,785 +1.05(+2.39%)
Jan 03, 2022 43.44 44.22 43.16 43.96 1,893,072 +0.88(+2.04%)
Dec 31, 2021 43.00 43.48 42.90 43.09 1,409,042 +0.02(+0.04%)
Dec 30, 2021 43.39 43.80 43.02 43.07 1,365,254 -0.33(-0.75%)
Dec 29, 2021 43.42 43.89 43.31 43.39 1,476,616 +0.05(+0.10%)
Dec 28, 2021 42.93 43.88 42.89 43.35 1,478,687 +0.24(+0.57%)
Dec 27, 2021 43.12 43.49 42.88 43.10 1,132,860 +0.05(+0.11%)
Dec 23, 2021 43.10 43.52 42.93 43.06 2,262,107 +0.31(+0.72%)
Dec 22, 2021 41.93 43.22 41.86 42.75 3,407,426 +0.71(+1.68%)
Dec 21, 2021 41.28 42.25 41.21 42.05 2,798,235 +1.29(+3.18%)
Dec 20, 2021 40.97 41.09 39.98 40.75 3,919,615 -1.09(-2.62%)
Dec 17, 2021 42.36 42.44 41.20 41.85 6,902,826 -1.01(-2.36%)
Dec 16, 2021 43.99 44.20 42.79 42.86 3,218,115 -0.43(-1.00%)
Dec 15, 2021 43.25 43.48 42.34 43.29 3,260,913 -0.22(-0.50%)
Dec 14, 2021 42.55 43.97 42.44 43.51 3,713,287 +0.81(+1.91%)
Dec 13, 2021 43.81 43.87 42.63 42.70 2,491,701 -1.31(-2.98%)
Dec 10, 2021 44.18 44.31 43.28 44.01 2,629,346 +0.29(+0.66%)
Dec 09, 2021 43.58 44.21 43.48 43.72 2,066,135 -0.12(-0.27%)
Dec 08, 2021 43.55 44.08 42.96 43.84 2,733,606 +0.09(+0.21%)
Dec 07, 2021 43.25 44.12 43.00 43.75 3,121,639 +1.19(+2.79%)
Dec 06, 2021 42.57 43.38 42.20 42.56 4,920,949 +0.65(+1.55%)
Dec 03, 2021 42.73 42.90 41.56 41.91 3,680,383 -0.83(-1.95%)
Dec 02, 2021 41.60 42.96 41.24 42.74 3,966,020 +2.05(+5.03%)
Dec 01, 2021 42.24 42.82 40.69 40.70 3,604,525 -0.78(-1.88%)
Nov 30, 2021 42.54 43.10 41.38 41.48 7,596,439 -1.70(-3.94%)
Nov 29, 2021 44.18 44.51 42.86 43.18 3,221,919 -0.61(-1.38%)
Nov 26, 2021 43.43 44.31 42.93 43.78 2,177,977 -1.40(-3.10%)
Nov 24, 2021 44.91 45.76 44.90 45.19 2,505,819 -0.11(-0.24%)
Nov 23, 2021 44.44 45.43 44.26 45.29 3,093,853 +0.94(+2.12%)
Nov 22, 2021 43.94 44.91 43.68 44.35 4,779,624 +0.98(+2.25%)
Nov 19, 2021 43.41 43.71 42.69 43.38 3,769,327 -0.52(-1.20%)
Nov 18, 2021 43.39 44.08 43.04 43.90 4,447,704 +0.46(+1.06%)
Nov 17, 2021 43.87 44.05 43.32 43.44 3,709,401 -0.65(-1.48%)
Nov 16, 2021 45.07 45.28 43.93 44.09 4,626,986 -1.66(-3.62%)
Nov 15, 2021 45.75 45.98 45.17 45.75 2,905,882 -0.03(-0.06%)
Nov 12, 2021 45.80 46.10 45.51 45.77 2,944,097 +0.08(+0.18%)
Nov 11, 2021 45.00 45.90 45.00 45.69 2,409,771 +0.93(+2.08%)
Nov 10, 2021 44.60 44.76 2,740,701 +0.34(+0.77%)
Nov 09, 2021 44.34 44.62 43.82 44.42 4,493,212 -0.22(-0.49%)
Nov 08, 2021 45.29 45.81 44.38 44.63 3,655,715 -0.12(-0.26%)
Nov 05, 2021 45.04 45.75 44.75 44.75 2,967,801 +0.26(+0.59%)
Nov 04, 2021 45.11 45.74 44.24 44.49 3,085,695 -0.81(-1.80%)
Nov 03, 2021 44.51 45.58 44.32 45.30 4,472,664 +0.87(+1.96%)
Nov 02, 2021 44.42 44.60 43.96 44.44 2,769,513 -0.12(-0.26%)
Nov 01, 2021 43.53 44.87 43.73 44.55 3,421,119 +1.35(+3.12%)
Oct 29, 2021 43.01 43.53 42.82 43.20 3,338,019 +0.05(+0.13%)
Oct 28, 2021 42.70 43.46 42.55 43.15 3,815,649 +0.57(+1.33%)
Oct 27, 2021 45.01 45.16 42.52 42.58 8,967,357 -2.75(-6.08%)
Oct 26, 2021 46.35 45.26 45.34 4,156,178 -0.90(-1.95%)
Oct 25, 2021 45.96 47.10 45.69 46.24 3,787,677 +0.59(+1.30%)
Oct 22, 2021 47.63 47.99 45.54 45.64 6,637,171 -2.04(-4.29%)
Oct 21, 2021 49.88 50.67 47.31 47.69 6,322,849 -2.56(-5.09%)
Oct 20, 2021 49.12 50.34 48.93 50.24 2,591,069 +1.04(+2.10%)
Oct 19, 2021 49.46 49.72 48.96 49.21 2,010,041 -0.18(-0.36%)
Oct 18, 2021 49.35 50.15 49.15 49.39 2,156,895 -0.04(-0.07%)
Oct 15, 2021 48.50 49.94 48.42 49.42 3,265,757 +1.51(+3.16%)
Oct 14, 2021 47.80 47.99 47.08 47.91 3,544,385 +0.72(+1.53%)
Oct 13, 2021 47.92 47.95 46.94 47.19 3,282,646 -0.45(-0.94%)
Oct 12, 2021 47.23 47.79 47.01 47.64 2,223,526 +0.43(+0.92%)
Oct 11, 2021 47.97 48.91 47.11 47.21 2,340,919 -0.50(-1.06%)
Oct 08, 2021 47.84 48.50 47.44 47.71 2,004,153 +0.04(+0.08%)
Oct 07, 2021 48.14 49.01 47.51 47.68 3,389,844 -0.66(-1.36%)
Oct 06, 2021 47.71 48.58 47.26 48.34 2,509,949 +0.08(+0.17%)
Oct 05, 2021 48.36 48.56 47.71 48.25 2,079,208 +0.40(+0.83%)
Oct 04, 2021 46.88 47.95 46.80 47.86 3,019,485 +1.12(+2.39%)
Oct 01, 2021 46.28 46.96 45.74 46.74 2,514,901 +0.78(+1.70%)
Sep 30, 2021 46.60 46.78 45.88 45.96 2,803,212 -0.51(-1.10%)
Sep 29, 2021 47.12 47.12 46.05 46.47 2,433,030 -0.36(-0.77%)
Sep 28, 2021 48.26 49.02 46.70 46.83 3,069,385 -1.44(-2.98%)
Sep 27, 2021 47.50 48.27 47.20 48.27 2,991,536 +1.13(+2.39%)
Sep 24, 2021 47.46 47.96 47.08 47.15 4,302,577 -0.61(-1.28%)
Sep 23, 2021 47.47 48.26 47.47 47.76 2,011,061 +0.78(+1.67%)
Sep 22, 2021 47.05 47.71 46.89 46.98 2,534,565 +0.58(+1.24%)
Sep 21, 2021 46.45 46.81 45.82 46.40 2,490,452 +0.17(+0.37%)
Sep 20, 2021 45.77 46.30 45.27 46.23 3,614,787 -1.01(-2.13%)
Sep 17, 2021 47.70 47.97 46.86 47.24 6,212,418 -0.08(-0.17%)
Sep 16, 2021 47.54 48.02 47.31 47.32 2,667,509 +0.08(+0.17%)
Sep 15, 2021 46.74 47.44 46.57 47.24 2,915,304 +0.66(+1.41%)
Sep 14, 2021 47.55 48.25 46.45 46.58 3,137,122 -0.98(-2.06%)
Sep 13, 2021 46.95 47.66 46.87 47.56 4,686,100 +1.62(+3.53%)
Sep 10, 2021 46.11 46.49 45.87 45.94 2,614,581 +0.26(+0.57%)
Sep 09, 2021 45.00 46.41 44.86 45.68 3,428,323 +0.81(+1.81%)
Sep 08, 2021 45.09 45.14 44.20 44.87 2,967,333 -0.30(-0.66%)
Sep 07, 2021 45.79 46.18 45.14 45.17 3,092,287 -0.80(-1.74%)
Sep 03, 2021 46.49 46.49 45.51 45.97 4,102,098 -0.75(-1.60%)
Sep 02, 2021 47.41 47.45 46.52 46.72 2,965,471 -0.54(-1.14%)
Sep 01, 2021 47.55 47.81 46.94 47.26 3,223,145 -0.37(-0.78%)
Aug 31, 2021 46.60 47.81 46.55 47.62 4,099,569 +0.90(+1.93%)
Aug 30, 2021 48.46 48.60 46.69 46.72 3,017,347 -1.48(-3.06%)
Aug 27, 2021 47.15 48.21 47.04 48.20 2,348,432 +1.16(+2.47%)
Aug 26, 2021 48.41 48.53 46.80 47.04 3,920,816 -1.18(-2.45%)
Aug 25, 2021 47.08 48.44 46.99 48.22 2,928,638 +1.26(+2.68%)
Aug 24, 2021 46.65 47.26 46.43 46.96 3,207,482 +0.55(+1.18%)
Aug 23, 2021 46.52 47.26 46.35 46.41 3,391,553 +0.26(+0.57%)
Aug 20, 2021 46.28 46.46 45.27 46.15 3,780,663 +0.05(+0.10%)
Aug 19, 2021 46.29 46.97 45.39 46.10 3,665,685 -0.99(-2.10%)
Aug 18, 2021 46.97 48.22 46.74 47.09 2,954,321 -0.07(-0.15%)
Aug 17, 2021 47.89 48.16 46.85 47.17 3,573,213 -1.22(-2.51%)
Aug 16, 2021 48.57 48.79 48.07 48.38 1,958,876 -0.68(-1.38%)
Aug 13, 2021 48.95 49.35 48.78 49.06 2,246,071 +0.18(+0.37%)
Aug 12, 2021 48.89 49.13 48.42 48.88 2,013,691 +0.07(+0.15%)
Aug 11, 2021 48.42 48.90 47.78 48.80 2,585,508 +0.50(+1.02%)
Aug 10, 2021 46.75 48.48 46.63 48.31 3,965,548 +1.68(+3.61%)
Aug 09, 2021 46.56 46.99 46.13 46.63 2,856,909 -0.25(-0.54%)
Aug 06, 2021 46.70 47.25 46.37 46.88 2,535,232 +0.83(+1.80%)
Aug 05, 2021 45.67 46.33 45.61 46.05 2,520,849 +0.69(+1.53%)
Aug 04, 2021 45.36 46.04 45.11 45.36 3,106,957 -0.53(-1.16%)
Aug 03, 2021 46.05 46.19 44.52 45.89 3,053,990 -0.14(-0.29%)
Aug 02, 2021 46.64 47.22 45.81 46.02 2,579,946 -0.22(-0.47%)
Jul 30, 2021 46.43 47.34 45.99 46.24 2,671,960 -0.52(-1.12%)
Jul 29, 2021 46.35 47.14 46.24 46.76 2,617,268 +1.01(+2.21%)
Jul 28, 2021 46.20 46.34 45.16 45.75 2,800,177 -0.26(-0.56%)
Jul 27, 2021 45.94 46.57 45.74 46.01 2,561,466 -0.51(-1.10%)
Jul 26, 2021 46.55 47.39 46.33 46.52 3,591,332 +0.12(+0.25%)
Jul 23, 2021 47.07 47.54 46.28 46.40 2,391,101 -0.29(-0.61%)
Jul 22, 2021 46.98 47.09 46.29 46.69 3,275,405 -0.37(-0.78%)
Jul 21, 2021 46.34 47.45 46.10 47.06 4,008,049 +1.45(+3.18%)
Jul 20, 2021 42.29 45.79 42.16 45.60 8,156,028 +2.62(+6.09%)
Jul 19, 2021 43.39 43.47 42.03 42.99 7,847,912 -1.89(-4.21%)
Jul 16, 2021 46.12 46.13 44.77 44.88 2,828,227 -0.83(-1.82%)
Jul 15, 2021 45.25 45.94 44.99 45.71 4,987,162 -0.10(-0.22%)
Jul 14, 2021 46.94 47.22 45.72 45.81 4,392,146 -0.25(-0.54%)
Jul 13, 2021 46.36 46.57 45.95 46.06 3,208,477 -0.40(-0.87%)
Jul 12, 2021 45.60 47.02 45.22 46.46 3,141,338 +0.52(+1.13%)
Jul 09, 2021 44.85 46.02 44.82 45.94 3,017,043 +2.10(+4.78%)
Jul 08, 2021 43.87 44.48 42.91 43.85 4,257,765 -0.99(-2.22%)
Jul 07, 2021 44.15 45.00 44.06 44.84 2,693,382 +0.40(+0.91%)
Jul 06, 2021 45.43 45.46 44.09 44.44 3,997,576 -0.85(-1.88%)
Jul 02, 2021 45.51 45.68 45.21 45.29 2,188,179 +0.16(+0.36%)
Jul 01, 2021 44.80 45.38 44.61 45.13 2,478,325 +0.47(+1.06%)
Jun 30, 2021 44.21 44.97 44.09 44.65 1,964,886 +0.32(+0.73%)
Jun 29, 2021 45.27 45.52 44.27 44.33 3,866,374 -0.66(-1.47%)
Jun 28, 2021 45.37 45.37 44.66 45.00 2,945,005 -0.47(-1.04%)
Jun 25, 2021 45.62 46.03 45.38 45.47 6,411,299 -0.01(-0.02%)
Jun 24, 2021 45.35 45.63 44.82 45.48 2,607,377 +0.51(+1.14%)
Jun 23, 2021 44.33 45.19 44.26 44.97 3,032,807 +0.75(+1.70%)
Jun 22, 2021 44.77 44.90 44.09 44.22 4,870,094 -0.79(-1.75%)
Jun 21, 2021 44.78 45.11 44.45 45.00 3,727,375 +0.65(+1.45%)
Jun 18, 2021 44.19 44.65 43.66 44.36 9,553,041 -0.70(-1.55%)
Jun 17, 2021 47.57 47.70 44.60 45.06 5,524,752 -2.38(-5.02%)
Jun 16, 2021 47.87 47.93 46.98 47.44 3,882,045 -0.79(-1.63%)
Jun 15, 2021 47.86 48.37 47.54 48.23 4,009,515 +0.38(+0.79%)
Jun 14, 2021 48.85 49.05 47.72 47.85 4,539,310 -1.24(-2.52%)
Jun 11, 2021 48.76 49.12 48.65 49.09 3,923,942 +0.73(+1.52%)
Jun 10, 2021 49.61 49.82 48.26 48.35 3,913,816 -0.65(-1.32%)
Jun 09, 2021 49.25 49.47 48.65 49.00 3,149,740 -0.51(-1.03%)
Jun 08, 2021 49.01 49.70 48.64 49.51 3,601,631 +0.21(+0.42%)
Jun 07, 2021 49.68 49.82 49.12 49.30 2,261,073 -0.23(-0.47%)
Jun 04, 2021 49.50 49.69 48.99 49.54 2,269,756 +0.13(+0.27%)
Jun 03, 2021 49.72 49.73 49.02 49.40 5,819,255 -0.47(-0.93%)
Jun 02, 2021 50.52 50.72 49.22 49.87 4,636,998 -0.44(-0.87%)
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.