Ally Financial (NY: ALLY )

30.67 USD -0.03 (-0.10%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 30.50 30.77 30.34 30.67 1,518,000 -0.03(-0.10%)
Nov 25, 2020 30.77 30.83 30.01 30.70 3,021,800 -0.37(-1.19%)
Nov 24, 2020 30.50 31.07 30.25 31.07 4,805,966 +1.21(+4.05%)
Nov 23, 2020 29.37 30.11 29.17 29.86 3,315,026 +0.88(+3.04%)
Nov 20, 2020 29.70 29.80 28.83 28.98 4,072,500 -0.91(-3.04%)
Nov 19, 2020 29.64 30.02 29.21 29.89 3,825,644 -0.19(-0.63%)
Nov 18, 2020 30.50 31.05 29.97 30.08 5,013,844 -0.43(-1.41%)
Nov 17, 2020 30.23 30.67 29.57 30.51 3,205,877 -0.20(-0.65%)
Nov 16, 2020 30.88 31.53 30.45 30.71 5,762,677 +0.80(+2.67%)
Nov 13, 2020 28.99 30.05 28.93 29.91 3,233,700 +1.17(+4.07%)
Nov 12, 2020 28.50 29.30 28.40 28.74 3,414,673 -0.03(-0.10%)
Nov 11, 2020 29.35 29.50 28.36 28.77 4,900,461 -0.35(-1.20%)
Nov 10, 2020 29.99 30.20 29.10 29.12 5,953,916 -0.75(-2.51%)
Nov 09, 2020 30.00 31.74 29.50 29.87 9,435,555 +1.97(+7.06%)
Nov 06, 2020 28.42 28.75 27.78 27.90 3,376,300 -0.40(-1.41%)
Nov 05, 2020 27.91 28.64 27.91 28.30 3,720,938 +0.71(+2.57%)
Nov 04, 2020 28.30 28.65 27.40 27.59 5,987,244 -0.97(-3.40%)
Nov 03, 2020 28.18 28.80 28.18 28.56 5,230,629 +0.96(+3.48%)
Nov 02, 2020 27.11 27.77 27.04 27.60 4,170,474 +0.92(+3.45%)
Oct 30, 2020 26.55 26.82 25.96 26.68 4,306,400 +0.06(+0.23%)
Oct 29, 2020 26.45 27.05 26.31 26.62 4,375,681 +0.05(+0.19%)
Oct 28, 2020 26.56 27.08 25.86 26.57 5,521,991 -0.72(-2.64%)
Oct 27, 2020 28.32 28.38 27.28 27.29 3,790,118 -1.18(-4.14%)
Oct 26, 2020 28.61 28.63 28.00 28.47 3,973,642 -0.61(-2.10%)
Oct 23, 2020 28.91 29.24 28.67 29.08 3,584,800 +0.23(+0.80%)
Oct 22, 2020 28.04 28.95 27.93 28.85 5,214,021 +0.99(+3.55%)
Oct 21, 2020 28.69 29.10 27.84 27.86 5,601,537 -0.57(-2.00%)
Oct 20, 2020 28.78 29.21 28.43 28.43 4,931,586 -0.02(-0.07%)
Oct 19, 2020 29.06 30.03 28.39 28.45 8,919,395 -0.18(-0.63%)
Oct 16, 2020 28.24 29.18 27.91 28.63 8,474,700 +0.76(+2.73%)
Oct 15, 2020 26.93 27.90 26.73 27.87 5,187,406 +0.48(+1.75%)
Oct 14, 2020 27.65 28.05 27.38 27.39 4,574,594 -0.21(-0.76%)
Oct 13, 2020 27.89 28.26 27.52 27.60 3,987,726 -0.13(-0.47%)
Oct 12, 2020 28.38 28.38 27.59 27.73 3,095,778 -0.12(-0.43%)
Oct 09, 2020 28.15 28.35 27.69 27.85 4,133,800 -0.06(-0.21%)
Oct 08, 2020 27.75 27.99 27.23 27.91 3,183,228 +0.31(+1.12%)
Oct 07, 2020 27.52 27.88 27.02 27.60 5,628,567 +0.94(+3.53%)
Oct 06, 2020 27.50 27.83 26.43 26.66 5,268,456 -0.47(-1.73%)
Oct 05, 2020 26.90 27.43 26.74 27.13 5,774,062 +0.64(+2.42%)
Oct 02, 2020 24.98 26.60 24.65 26.49 4,784,500 +0.99(+3.88%)
Oct 01, 2020 25.32 25.58 24.93 25.50 2,913,352 +0.43(+1.72%)
Sep 30, 2020 24.55 25.55 24.55 25.07 5,057,711 +0.62(+2.54%)
Sep 29, 2020 24.75 25.01 24.41 24.45 3,876,595 -0.49(-1.96%)
Sep 28, 2020 25.21 25.39 24.83 24.94 4,635,644 +0.44(+1.80%)
Sep 25, 2020 23.35 24.58 23.30 24.50 4,855,700 +0.93(+3.95%)
Sep 24, 2020 23.44 24.10 22.81 23.57 6,350,032 +0.17(+0.73%)
Sep 23, 2020 24.45 24.95 23.34 23.40 6,890,411 -0.79(-3.27%)
Sep 22, 2020 24.60 24.99 23.99 24.19 7,609,846 -0.36(-1.47%)
Sep 21, 2020 24.69 24.92 23.95 24.55 7,343,365 -1.14(-4.44%)
Sep 18, 2020 26.06 26.34 25.55 25.69 6,381,700 -0.40(-1.53%)
Sep 17, 2020 25.29 26.24 25.10 26.09 5,394,706 +0.39(+1.52%)
Sep 16, 2020 24.98 26.06 24.54 25.70 11,004,607 +0.90(+3.63%)
Sep 15, 2020 24.87 25.51 24.20 24.80 7,389,031 +0.39(+1.60%)
Sep 14, 2020 24.01 24.89 23.92 24.41 4,202,082 +0.50(+2.09%)
Sep 11, 2020 23.68 23.97 23.31 23.91 4,728,300 +0.28(+1.18%)
Sep 10, 2020 24.23 24.70 23.62 23.63 5,023,906 -0.48(-1.99%)
Sep 09, 2020 24.43 24.49 24.10 24.11 3,778,125 -0.10(-0.41%)
Sep 08, 2020 24.65 25.01 24.17 24.21 5,219,614 -1.03(-4.08%)
Sep 04, 2020 24.34 25.51 24.18 25.24 7,095,200 +1.47(+6.18%)
Sep 03, 2020 23.69 24.23 23.42 23.77 7,399,254 +0.22(+0.93%)
Sep 02, 2020 22.98 23.68 22.72 23.55 3,391,708 +0.64(+2.79%)
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.