Skip to main content

Ally Financial (NY: ALLY )

26.51 +0.43 (+1.65%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 32.16 33.01 32.01 32.72 3,278,955 +0.76(+2.38%)
Jul 28, 2022 32.30 32.41 31.33 31.96 3,408,979 -0.32(-1.00%)
Jul 27, 2022 31.38 32.42 31.33 32.28 2,852,477 +1.12(+3.59%)
Jul 26, 2022 32.08 32.24 31.06 31.16 3,382,964 -1.26(-3.90%)
Jul 25, 2022 32.33 32.70 31.44 32.43 5,043,852 -0.39(-1.19%)
Jul 22, 2022 33.50 33.96 32.55 32.82 3,233,762 -0.52(-1.56%)
Jul 21, 2022 32.94 33.36 32.43 33.34 3,849,628 +0.13(+0.38%)
Jul 20, 2022 32.35 33.25 32.30 33.21 4,594,141 +0.55(+1.68%)
Jul 19, 2022 32.35 33.50 31.79 32.66 8,638,536 -1.23(-3.62%)
Jul 18, 2022 34.39 34.78 33.69 33.89 4,697,464 +0.14(+0.41%)
Jul 15, 2022 33.38 33.85 32.60 33.75 3,114,117 +1.26(+3.89%)
Jul 14, 2022 32.04 32.51 31.45 32.49 4,313,243 -0.49(-1.49%)
Jul 13, 2022 32.64 33.23 32.40 32.98 3,431,019 -0.41(-1.23%)
Jul 12, 2022 33.03 34.29 32.95 33.39 3,494,363 -0.05(-0.15%)
Jul 11, 2022 33.47 34.00 33.37 33.44 2,598,746 -0.62(-1.81%)
Jul 08, 2022 34.27 34.55 33.72 34.06 2,365,402 -0.25(-0.71%)
Jul 07, 2022 33.95 34.36 33.62 34.30 2,452,599 +0.83(+2.49%)
Jul 06, 2022 33.86 34.46 33.16 33.47 4,240,032 -0.40(-1.19%)
Jul 05, 2022 32.54 33.89 32.17 33.87 3,084,905 +0.34(+1.02%)
Jul 01, 2022 32.53 33.87 32.53 33.53 2,351,069 +0.68(+2.06%)
Jun 30, 2022 32.62 33.33 32.15 32.85 3,432,289 -0.56(-1.67%)
Jun 29, 2022 33.63 33.75 32.87 33.41 3,282,106 -0.41(-1.22%)
Jun 28, 2022 34.70 35.32 33.72 33.82 2,998,942 -0.29(-0.86%)
Jun 27, 2022 34.71 35.03 34.04 34.11 3,340,916 -0.34(-1.00%)
Jun 24, 2022 33.37 35.08 33.23 34.46 5,066,504 +1.63(+4.96%)
Jun 23, 2022 32.50 32.86 31.88 32.83 3,206,592 +0.37(+1.15%)
Jun 22, 2022 31.94 32.75 31.85 32.46 3,542,845 -0.09(-0.27%)
Jun 21, 2022 33.62 33.74 32.31 32.55 4,009,988 +0.37(+1.16%)
Jun 17, 2022 31.34 32.64 31.04 32.17 8,938,376 +0.57(+1.80%)
Jun 16, 2022 33.10 33.16 31.42 31.60 5,973,177 -2.54(-7.44%)
Jun 15, 2022 33.92 34.67 33.41 34.14 4,792,832 +0.74(+2.20%)
Jun 14, 2022 33.79 34.29 33.18 33.41 5,905,347 -0.29(-0.87%)
Jun 13, 2022 35.45 35.79 33.52 33.70 6,409,848 -3.11(-8.44%)
Jun 10, 2022 38.28 38.89 36.77 36.81 6,458,040 -2.85(-7.19%)
Jun 09, 2022 40.76 40.91 39.60 39.66 2,148,825 -1.23(-3.00%)
Jun 08, 2022 41.53 41.97 40.66 40.89 1,862,018 -1.15(-2.73%)
Jun 07, 2022 41.24 42.21 41.24 42.03 2,495,148 +0.30(+0.73%)
Jun 06, 2022 41.83 42.38 41.48 41.73 2,253,275 +0.22(+0.52%)
Jun 03, 2022 41.72 42.06 41.26 41.52 1,623,178 -0.79(-1.88%)
Jun 02, 2022 41.53 42.33 41.33 42.31 1,880,202 +0.81(+1.96%)
Jun 01, 2022 43.41 43.46 40.90 41.50 3,466,207 -1.68(-3.88%)
May 31, 2022 41.95 43.40 41.69 43.17 6,945,566 +0.86(+2.04%)
May 27, 2022 41.22 42.32 40.95 42.31 3,290,753 +1.31(+3.20%)
May 26, 2022 40.04 41.23 40.04 41.00 3,229,323 +1.49(+3.77%)
May 25, 2022 38.22 39.78 38.01 39.51 2,905,182 +1.02(+2.65%)
May 24, 2022 39.24 39.27 37.97 38.49 2,938,627 -1.11(-2.80%)
May 23, 2022 38.80 40.08 38.66 39.59 3,776,819 +1.69(+4.45%)
May 20, 2022 38.31 38.72 36.48 37.91 3,597,211 +0.01(+0.03%)
May 19, 2022 37.64 38.67 37.61 37.90 3,937,739 -0.33(-0.87%)
May 18, 2022 39.52 39.95 38.08 38.23 3,129,419 -2.10(-5.20%)
May 17, 2022 39.81 40.46 39.42 40.33 4,009,036 +2.36(+6.22%)
May 16, 2022 38.44 38.66 37.40 37.97 2,468,689 -0.83(-2.15%)
May 13, 2022 38.11 39.49 37.98 38.80 3,080,131 +1.40(+3.75%)
May 12, 2022 37.45 38.20 36.32 37.40 6,061,110 -0.56(-1.47%)
May 11, 2022 39.40 40.42 37.91 37.96 5,210,078 -1.44(-3.66%)
May 10, 2022 39.99 40.52 38.36 39.40 4,539,833 -0.40(-1.01%)
May 09, 2022 40.36 41.02 39.53 39.80 3,269,347 -1.20(-2.92%)
May 06, 2022 42.32 42.42 40.65 41.00 3,230,869 -1.33(-3.15%)
May 05, 2022 42.15 42.74 41.31 42.33 4,143,670 -0.40(-0.94%)
May 04, 2022 40.66 42.87 40.35 42.73 4,286,180 +2.21(+5.44%)
May 03, 2022 39.98 41.11 39.79 40.53 4,738,487 +0.73(+1.82%)
May 02, 2022 39.21 39.91 38.84 39.80 3,450,929 +0.63(+1.60%)
Apr 29, 2022 40.23 40.98 39.07 39.17 4,262,188 -1.26(-3.13%)
Apr 28, 2022 39.49 40.59 39.12 40.44 3,650,010 +1.30(+3.33%)
Apr 27, 2022 39.12 39.83 38.69 39.13 4,221,722 -0.37(-0.94%)
Apr 26, 2022 40.39 40.82 39.46 39.50 4,381,292 -1.41(-3.45%)
Apr 25, 2022 40.11 41.02 39.82 40.91 3,373,984 +0.44(+1.08%)
Apr 22, 2022 41.86 41.97 40.43 40.48 4,441,448 -1.48(-3.53%)
Apr 21, 2022 43.75 44.20 41.58 41.96 5,147,213 -1.11(-2.58%)
Apr 20, 2022 43.62 43.86 42.75 43.06 10,023,842 -0.54(-1.25%)
Apr 19, 2022 42.61 44.00 42.61 43.61 5,073,643 +1.02(+2.40%)
Apr 18, 2022 39.90 43.05 39.80 42.59 5,351,375 +2.47(+6.16%)
Apr 14, 2022 41.36 41.82 39.71 40.12 7,518,169 -2.09(-4.96%)
Apr 13, 2022 41.31 42.35 41.26 42.21 3,553,855 +0.39(+0.93%)
Apr 12, 2022 41.61 42.72 41.42 41.82 3,411,683 +0.35(+0.84%)
Apr 11, 2022 41.31 42.59 41.31 41.47 4,300,838 -0.27(-0.65%)
Apr 08, 2022 41.11 42.31 40.89 41.74 4,542,416 +0.66(+1.61%)
Apr 07, 2022 41.61 41.81 40.29 41.08 3,706,433 -0.55(-1.33%)
Apr 06, 2022 41.60 41.96 41.19 41.63 4,424,646 -0.18(-0.42%)
Apr 05, 2022 42.23 42.91 41.58 41.81 4,931,571 -0.47(-1.11%)
Apr 04, 2022 42.82 43.13 42.19 42.28 4,367,780 -0.53(-1.23%)
Apr 01, 2022 42.90 43.43 42.56 42.80 3,310,645 +0.49(+1.15%)
Mar 31, 2022 43.40 43.59 42.32 42.32 4,286,286 -1.05(-2.42%)
Mar 30, 2022 43.96 44.43 43.07 43.37 3,380,549 -0.57(-1.31%)
Mar 29, 2022 43.34 44.02 43.18 43.94 5,451,478 +1.30(+3.06%)
Mar 28, 2022 42.79 43.03 41.78 42.64 3,564,462 -0.99(-2.28%)
Mar 25, 2022 43.73 44.03 43.40 43.63 2,994,118 +0.06(+0.13%)
Mar 24, 2022 43.22 43.61 42.95 43.57 3,241,243 +0.57(+1.34%)
Mar 23, 2022 43.75 43.87 42.65 43.00 3,752,382 -1.13(-2.56%)
Mar 22, 2022 43.16 44.37 43.11 44.13 3,632,874 +1.50(+3.52%)
Mar 21, 2022 43.82 44.24 42.27 42.63 3,198,907 -1.13(-2.58%)
Mar 18, 2022 42.47 43.78 42.01 43.76 12,062,141 +0.79(+1.83%)
Mar 17, 2022 41.06 42.99 40.88 42.97 3,797,780 +0.76(+1.80%)
Mar 16, 2022 41.03 42.90 40.88 42.21 4,926,838 +1.88(+4.66%)
Mar 15, 2022 40.78 41.69 39.91 40.33 5,967,429 -0.20(-0.50%)
Mar 14, 2022 40.39 41.23 39.90 40.53 7,631,431 +0.26(+0.65%)
Mar 11, 2022 41.46 41.78 40.24 40.27 3,933,755 -0.58(-1.43%)
Mar 10, 2022 40.84 40.03 40.86 4,346,043 -0.89(-2.12%)
Mar 09, 2022 41.72 42.88 41.49 41.74 3,239,766 +1.64(+4.10%)
Mar 08, 2022 39.72 41.87 38.78 40.10 5,905,510 +0.38(+0.96%)
Mar 07, 2022 43.05 43.17 39.64 39.72 7,338,734 -3.87(-8.89%)
Mar 04, 2022 44.33 44.37 42.88 43.59 4,317,277 -1.77(-3.90%)
Mar 03, 2022 45.86 46.32 44.01 45.36 3,868,574 -0.52(-1.12%)
Mar 02, 2022 45.47 46.28 45.06 45.88 3,686,248 +0.81(+1.79%)
Mar 01, 2022 47.89 48.27 44.98 45.07 5,135,948 -3.49(-7.19%)
Feb 28, 2022 47.87 49.15 47.87 48.56 4,275,309 -0.55(-1.13%)
Feb 25, 2022 47.36 49.27 47.97 49.12 2,601,044 +2.13(+4.54%)
Feb 24, 2022 45.24 47.27 44.71 46.99 5,012,515 +0.17(+0.35%)
Feb 23, 2022 48.20 48.63 46.69 46.82 3,070,670 -1.14(-2.37%)
Feb 22, 2022 47.92 49.08 47.63 47.96 5,247,719 -0.47(-0.96%)
Feb 18, 2022 48.43 0 +0.41(+0.85%)
Feb 17, 2022 48.66 49.11 47.72 48.02 2,714,621 -1.07(-2.18%)
Feb 16, 2022 48.48 49.68 48.48 49.09 2,329,946 +0.58(+1.20%)
Feb 15, 2022 47.66 48.63 47.52 48.50 2,843,300 +1.46(+3.10%)
Feb 14, 2022 47.43 48.01 46.58 47.05 3,120,536 -0.16(-0.33%)
Feb 11, 2022 47.69 48.58 46.90 47.20 3,373,505 -0.76(-1.58%)
Feb 10, 2022 48.61 49.56 47.79 47.96 3,037,330 -0.68(-1.40%)
Feb 09, 2022 48.13 48.87 47.89 48.64 4,126,002 +0.83(+1.73%)
Feb 08, 2022 47.16 47.88 46.90 47.81 4,034,613 +0.92(+1.97%)
Feb 07, 2022 47.25 47.60 46.77 46.89 2,814,330 -0.38(-0.80%)
Feb 04, 2022 47.05 47.56 46.30 47.27 3,400,332 +0.23(+0.50%)
Feb 03, 2022 47.55 46.93 47.04 2,869,060 -0.62(-1.31%)
Feb 02, 2022 47.53 47.80 46.54 47.66 3,639,624 -0.06(-0.12%)
Feb 01, 2022 46.50 47.77 46.27 47.72 4,329,663 +1.27(+2.75%)
Jan 31, 2022 44.99 46.46 46.44 4,605,195 +1.22(+2.69%)
Jan 28, 2022 45.27 45.65 44.15 45.23 3,928,973 -0.34(-0.74%)
Jan 27, 2022 47.45 47.72 45.15 45.56 4,719,578 -1.07(-2.30%)
Jan 26, 2022 47.38 47.78 46.28 46.64 5,700,072 -0.17(-0.37%)
Jan 25, 2022 44.28 47.36 44.28 46.81 6,388,253 +1.67(+3.71%)
Jan 24, 2022 44.63 45.38 42.97 45.14 8,733,187 -0.37(-0.81%)
Jan 21, 2022 45.85 46.84 45.08 45.51 7,285,474 -1.86(-3.92%)
Jan 20, 2022 47.48 48.66 47.10 47.36 4,065,651 -0.01(-0.02%)
Jan 19, 2022 48.71 49.13 47.37 47.37 4,035,940 -1.76(-3.58%)
Jan 18, 2022 50.86 51.17 48.85 49.13 5,005,253 -1.77(-3.48%)
Jan 14, 2022 50.90 0 -0.12(-0.23%)
Jan 13, 2022 50.57 52.05 50.57 51.02 4,129,229 +0.70(+1.38%)
Jan 12, 2022 51.17 51.29 49.60 50.32 5,373,787 +1.45(+2.97%)
Jan 11, 2022 48.50 49.10 48.10 48.87 2,025,712 +0.37(+0.76%)
Jan 10, 2022 49.02 49.14 47.60 48.50 1,990,249 +0.24(+0.50%)
Jan 07, 2022 47.66 48.72 47.42 48.26 2,182,336 +0.44(+0.91%)
Jan 06, 2022 47.70 47.99 46.85 47.83 1,989,162 +0.79(+1.69%)
Jan 05, 2022 48.26 48.47 46.92 47.03 1,930,039 -1.06(-2.21%)
Jan 04, 2022 47.64 48.30 47.46 48.10 2,335,817 +1.12(+2.39%)
Jan 03, 2022 46.41 47.25 46.11 46.98 1,771,735 +0.94(+2.04%)
Dec 31, 2021 45.94 46.45 45.83 46.04 1,318,729 +0.02(+0.04%)
Dec 30, 2021 46.36 46.80 45.97 46.02 1,277,747 -0.35(-0.75%)
Dec 29, 2021 46.40 46.90 46.27 46.37 1,381,972 +0.05(+0.10%)
Dec 28, 2021 45.87 46.89 45.82 46.32 1,383,910 +0.26(+0.57%)
Dec 27, 2021 46.08 46.47 45.81 46.06 1,060,249 +0.05(+0.11%)
Dec 23, 2021 46.05 46.50 45.87 46.01 2,117,117 +0.33(+0.72%)
Dec 22, 2021 44.80 46.18 44.72 45.68 3,189,025 +0.75(+1.68%)
Dec 21, 2021 44.10 45.15 44.04 44.93 2,618,881 +1.38(+3.18%)
Dec 20, 2021 43.77 43.91 42.72 43.54 3,668,386 -1.17(-2.62%)
Dec 17, 2021 45.26 45.35 44.02 44.71 6,460,387 -1.08(-2.36%)
Dec 16, 2021 47.00 47.23 45.72 45.80 3,011,848 -0.46(-1.00%)
Dec 15, 2021 46.21 46.45 45.24 46.26 3,051,903 -0.23(-0.50%)
Dec 14, 2021 45.47 46.99 45.35 46.49 3,475,283 +0.87(+1.91%)
Dec 13, 2021 46.81 46.87 45.54 45.62 2,331,995 -1.40(-2.98%)
Dec 10, 2021 47.21 47.34 46.25 47.02 2,460,817 +0.31(+0.66%)
Dec 09, 2021 46.56 47.24 46.46 46.71 1,933,705 -0.13(-0.27%)
Dec 08, 2021 46.53 47.10 45.90 46.84 2,558,395 +0.10(+0.21%)
Dec 07, 2021 46.21 47.14 45.94 46.74 2,921,556 +1.27(+2.79%)
Dec 06, 2021 45.49 46.35 45.09 45.48 4,605,539 +0.70(+1.55%)
Dec 03, 2021 45.66 45.84 44.40 44.78 3,444,487 -0.89(-1.95%)
Dec 02, 2021 44.45 45.91 44.06 45.67 3,711,816 +2.19(+5.03%)
Dec 01, 2021 45.13 45.76 43.48 43.48 3,373,491 -0.83(-1.88%)
Nov 30, 2021 45.46 46.05 44.21 44.32 7,109,542 -1.82(-3.94%)
Nov 29, 2021 47.21 47.56 45.80 46.13 3,015,409 -0.65(-1.38%)
Nov 26, 2021 46.40 47.34 45.87 46.78 2,038,379 -1.50(-3.10%)
Nov 24, 2021 47.98 48.89 47.97 48.28 2,345,207 -0.12(-0.24%)
Nov 23, 2021 47.48 48.54 47.29 48.40 2,895,551 +1.01(+2.12%)
Nov 22, 2021 46.95 47.98 46.68 47.39 4,473,272 +1.04(+2.25%)
Nov 19, 2021 46.39 46.70 45.61 46.35 3,527,731 -0.56(-1.20%)
Nov 18, 2021 46.36 47.10 45.99 46.91 4,162,626 +0.49(+1.06%)
Nov 17, 2021 46.88 47.07 46.29 46.41 3,471,645 -0.70(-1.48%)
Nov 16, 2021 48.16 48.38 46.94 47.11 4,330,418 -1.77(-3.62%)
Nov 15, 2021 48.88 49.13 48.26 48.88 2,719,628 -0.03(-0.06%)
Nov 12, 2021 48.94 49.25 48.63 48.91 2,755,394 +0.09(+0.18%)
Nov 11, 2021 48.08 49.04 48.08 48.82 2,255,316 +1.00(+2.08%)
Nov 10, 2021 47.65 47.83 2,565,035 +0.37(+0.77%)
Nov 09, 2021 47.37 47.67 46.82 47.46 4,205,218 -0.23(-0.49%)
Nov 08, 2021 48.39 48.95 47.42 47.69 3,421,401 -0.13(-0.26%)
Nov 05, 2021 48.13 48.88 47.82 47.82 2,777,578 +0.28(+0.59%)
Nov 04, 2021 48.20 48.88 47.27 47.54 2,887,916 -0.87(-1.80%)
Nov 03, 2021 47.56 48.70 47.36 48.41 4,185,987 +0.93(+1.96%)
Nov 02, 2021 47.46 47.66 46.97 47.48 2,592,000 -0.13(-0.26%)
Nov 01, 2021 46.51 47.94 46.72 47.60 3,201,841 +1.44(+3.12%)
Oct 29, 2021 45.96 46.51 45.76 46.16 3,124,068 +0.06(+0.13%)
Oct 28, 2021 45.62 46.43 45.46 46.11 3,571,083 +0.61(+1.33%)
Oct 27, 2021 48.10 48.25 45.43 45.50 8,392,591 -2.94(-6.08%)
Oct 26, 2021 49.53 48.36 48.44 3,889,786 -0.96(-1.95%)
Oct 25, 2021 49.11 50.33 48.82 49.40 3,544,904 +0.63(+1.30%)
Oct 22, 2021 50.90 51.28 48.65 48.77 6,211,759 -2.18(-4.29%)
Oct 21, 2021 53.30 54.14 50.55 50.95 5,917,583 -2.73(-5.09%)
Oct 20, 2021 52.48 53.79 52.28 53.69 2,424,993 +1.11(+2.10%)
Oct 19, 2021 52.85 53.13 52.31 52.58 1,881,207 -0.19(-0.36%)
Oct 18, 2021 52.73 53.58 52.51 52.77 2,018,647 -0.04(-0.07%)
Oct 15, 2021 51.82 53.36 51.73 52.81 3,056,437 +1.62(+3.16%)
Oct 14, 2021 51.08 51.28 50.30 51.19 3,317,206 +0.77(+1.53%)
Oct 13, 2021 51.20 51.23 50.15 50.42 3,072,243 -0.48(-0.94%)
Oct 12, 2021 50.46 51.06 50.23 50.91 2,081,008 +0.46(+0.92%)
Oct 11, 2021 51.25 52.26 50.34 50.44 2,190,877 -0.54(-1.06%)
Oct 08, 2021 51.12 51.82 50.68 50.98 1,875,696 +0.04(+0.08%)
Oct 07, 2021 51.43 52.37 50.76 50.94 3,172,570 -0.70(-1.36%)
Oct 06, 2021 50.98 51.91 50.49 51.65 2,349,073 +0.09(+0.17%)
Oct 05, 2021 51.67 51.89 50.98 51.56 1,945,940 +0.42(+0.83%)
Oct 04, 2021 50.09 51.23 50.00 51.14 2,825,950 +1.19(+2.39%)
Oct 01, 2021 49.45 50.17 48.88 49.94 2,353,707 +0.84(+1.70%)
Sep 30, 2021 49.79 49.99 49.02 49.11 2,623,539 -0.55(-1.10%)
Sep 29, 2021 50.35 50.35 49.20 49.65 2,277,084 -0.38(-0.77%)
Sep 28, 2021 51.57 52.38 49.90 50.04 2,872,651 -1.54(-2.98%)
Sep 27, 2021 50.75 51.58 50.43 51.58 2,799,792 +1.20(+2.39%)
Sep 24, 2021 50.71 51.24 50.31 50.38 4,026,802 -0.65(-1.28%)
Sep 23, 2021 50.72 51.57 50.72 51.03 1,882,161 +0.84(+1.67%)
Sep 22, 2021 50.27 50.98 50.10 50.19 2,372,111 +0.62(+1.24%)
Sep 21, 2021 49.63 50.01 48.96 49.58 2,330,825 +0.18(+0.37%)
Sep 20, 2021 48.90 49.47 48.37 49.39 3,383,096 -1.08(-2.13%)
Sep 17, 2021 50.96 51.25 50.07 50.47 5,814,230 -0.09(-0.17%)
Sep 16, 2021 50.80 51.31 50.55 50.56 2,496,534 +0.09(+0.17%)
Sep 15, 2021 49.94 50.69 49.76 50.47 2,728,446 +0.70(+1.41%)
Sep 14, 2021 50.81 51.56 49.63 49.77 2,936,047 -1.05(-2.06%)
Sep 13, 2021 50.16 50.92 50.08 50.82 4,385,742 +1.73(+3.53%)
Sep 10, 2021 49.27 49.67 49.01 49.09 2,446,998 +0.28(+0.57%)
Sep 09, 2021 48.09 49.59 47.93 48.81 3,208,583 +0.87(+1.81%)
Sep 08, 2021 48.17 48.23 47.23 47.94 2,777,141 -0.32(-0.66%)
Sep 07, 2021 48.92 49.35 48.23 48.26 2,894,085 -0.86(-1.74%)
Sep 03, 2021 49.67 49.67 48.63 49.12 3,839,172 -0.80(-1.60%)
Sep 02, 2021 50.66 50.70 49.70 49.91 2,775,398 -0.58(-1.14%)
Sep 01, 2021 50.81 51.09 50.15 50.49 3,016,556 -0.39(-0.78%)
Aug 31, 2021 49.79 51.09 49.74 50.89 3,836,805 +0.96(+1.93%)
Aug 30, 2021 51.78 51.92 49.89 49.92 2,823,949 -1.58(-3.06%)
Aug 27, 2021 50.38 51.52 50.26 51.50 2,197,909 +1.24(+2.47%)
Aug 26, 2021 51.72 51.86 50.01 50.26 3,669,509 -1.26(-2.45%)
Aug 25, 2021 50.31 51.76 50.20 51.52 2,740,926 +1.35(+2.68%)
Aug 24, 2021 49.85 50.50 49.61 50.17 3,001,897 +0.59(+1.18%)
Aug 23, 2021 49.70 50.50 49.53 49.59 3,174,170 +0.28(+0.57%)
Aug 20, 2021 49.45 49.65 48.37 49.31 3,538,339 +0.05(+0.10%)
Aug 19, 2021 49.46 50.18 48.50 49.26 3,430,731 -1.06(-2.10%)
Aug 18, 2021 50.18 51.52 49.94 50.32 2,764,962 -0.08(-0.15%)
Aug 17, 2021 51.16 51.46 50.06 50.40 3,344,186 -1.30(-2.51%)
Aug 16, 2021 51.90 52.14 51.37 51.69 1,833,321 -0.72(-1.38%)
Aug 13, 2021 52.30 52.73 52.12 52.42 2,102,108 +0.19(+0.37%)
Aug 12, 2021 52.24 52.50 51.73 52.22 1,884,623 +0.08(+0.15%)
Aug 11, 2021 51.73 52.25 51.05 52.15 2,419,788 +0.53(+1.02%)
Aug 10, 2021 49.95 51.80 49.82 51.62 3,711,374 +1.80(+3.61%)
Aug 09, 2021 49.75 50.20 49.29 49.82 2,673,794 -0.27(-0.54%)
Aug 06, 2021 49.90 50.49 49.55 50.09 2,372,735 +0.88(+1.80%)
Aug 05, 2021 48.80 49.50 48.73 49.20 2,359,274 +0.74(+1.53%)
Aug 04, 2021 48.47 49.19 48.20 48.46 2,907,815 -0.57(-1.16%)
Aug 03, 2021 49.20 49.36 47.57 49.03 2,858,243 -0.14(-0.29%)
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.