Quantcast

Historical Stock Prices

ALLY 
$26.14
*  
0.20
0.77%
Get ALLY Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading ALLY now
Exchange:NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-OCT-2018 TO 18-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
01/18/2019 26.06 26.39 25.95 26.14 3,390,278
01/17/2019 25.5 26.19 25.5 25.94 3,058,885
01/16/2019 25.27 25.775 25.21 25.64 2,863,314
01/15/2019 24.73 25.185 24.58 25.14 2,730,429
01/14/2019 24.52 24.95 24.395 24.71 2,622,963
01/11/2019 24.26 24.77 24.15 24.72 3,261,115
01/10/2019 24.1 24.355 23.93 24.27 4,044,552
01/09/2019 24.22 24.47 24.09 24.23 2,564,520
01/08/2019 24.16 24.48 23.94 24.09 3,105,053
01/07/2019 23.45 23.96 23.355 23.87 3,590,910
01/04/2019 23.13 23.645 23.1 23.42 3,149,409
01/03/2019 22.77 23.18 22.6 22.66 3,939,874
01/02/2019 22.3 23.09 22.08 22.88 3,246,316
12/31/2018 22.5 22.72 22.1542 22.66 3,172,140
12/28/2018 22.54 22.76 22.26 22.5 3,186,183
12/27/2018 21.69 22.36 21.44 22.36 3,173,171
12/26/2018 20.82 22.09 20.6 22.06 4,082,879
12/24/2018 21.08 21.32 20.72 20.74 2,279,994
12/21/2018 22.15 22.55 21.29 21.3 6,060,436
12/20/2018 22.61 22.78 22.04 22.21 4,814,408
12/19/2018 22.93 23.26 22.44 22.59 3,759,345
12/18/2018 22.94 23.225 22.63 22.93 4,321,146
12/17/2018 22.84 23.09 22.63 22.75 4,490,099
12/14/2018 23.06 23.93 22.92 23 4,034,564
12/13/2018 24.24 24.4 23.255 23.39 5,034,183
12/12/2018 24.61 24.65 24.24 24.26 4,358,893
12/11/2018 24.71 25.01 23.98 24.19 3,275,520
12/10/2018 24.67 24.86 23.98 24.39 4,694,463
12/07/2018 25.19 25.59 24.68 24.76 3,359,511
12/06/2018 24.68 25.31 24.26 25.25 4,821,787
12/04/2018 26.57 26.58 25.08 25.11 3,663,710
12/03/2018 27.07 27.245 26.53 26.58 3,262,504
11/30/2018 26.36 26.78 26.33 26.68 4,258,951
11/29/2018 26.2 26.655 26.06 26.48 2,722,647
11/28/2018 25.95 26.48 25.77 26.46 3,838,066
11/27/2018 25.73 25.98 25.6701 25.87 2,722,360
11/26/2018 25.26 25.84 25.1 25.78 3,343,685
11/23/2018 24.35 25.135 24.31 24.91 1,478,939
11/21/2018 24.39 25 24.34 24.56 3,174,913
11/20/2018 24.68 24.72 24.13 24.25 3,929,802
11/19/2018 25.27 25.53 24.901 24.98 2,457,343
11/16/2018 25.19 25.44 25.165 25.32 2,621,075
11/15/2018 25.2 25.38 25.01 25.37 3,505,657
11/14/2018 25.82 26.005 25.18 25.4 2,583,393
11/13/2018 25.33 25.83 25.33 25.56 2,523,519
11/12/2018 25.64 25.84 25.31 25.36 2,009,939
11/09/2018 26.21 26.41 25.695 25.76 3,006,746
11/08/2018 26.09 26.34 26.05 26.29 2,145,868
11/07/2018 26.11 26.31 25.85 26.2 2,537,093
11/06/2018 25.54 25.92 25.47 25.91 2,543,993
11/05/2018 25.26 25.77 25.26 25.55 3,306,380
11/02/2018 25.95 26.09 25.17 25.23 2,493,214
11/01/2018 25.52 25.865 25.29 25.75 3,537,081
10/31/2018 25.2 25.745 25.2 25.41 6,330,798
10/30/2018 24.35 25.11 24.35 25.06 3,779,427
10/29/2018 24.6 25.15 24.06 24.28 6,763,423
10/26/2018 24.76 24.98 24 24.36 4,183,959
10/25/2018 24.75 25.25 23.69 25.01 6,139,074
10/24/2018 25.47 25.68 24.42 24.45 9,386,902
10/23/2018 24.9 25.6 24.68 25.53 3,933,085
10/22/2018 26.04 26.14 25.3 25.32 2,828,364
10/19/2018 25.66 26.035 25.61 25.94 1,926,473
10/18/2018 26.11 26.35 25.59 25.65 2,276,820
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio