Skip to main content

Ally Financial (NY: ALLY )

34.05 +0.29 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 22.22 22.45 22.08 22.11 7,538,479 +0.16(+0.75%)
Nov 29, 2017 22.02 22.31 21.79 21.95 3,316,655 +0.12(+0.57%)
Nov 28, 2017 21.66 21.94 21.60 21.83 2,946,564 +0.23(+1.07%)
Nov 27, 2017 21.79 21.88 21.55 21.60 2,177,470 -0.24(-1.09%)
Nov 24, 2017 21.79 21.92 21.74 21.83 1,402,288 +0.12(+0.57%)
Nov 22, 2017 21.71 21.90 21.60 21.71 2,440,484 -0.02(-0.08%)
Nov 21, 2017 22.06 22.06 21.56 21.73 2,647,112 -0.21(-0.98%)
Nov 20, 2017 21.95 22.13 21.92 21.94 3,265,258 -0.02(-0.07%)
Nov 17, 2017 21.77 22.01 21.69 21.96 3,068,341 +0.21(+0.95%)
Nov 16, 2017 21.74 22.00 21.69 21.75 5,398,116 +0.16(+0.72%)
Nov 15, 2017 21.06 21.71 21.03 21.60 5,432,735 +0.32(+1.51%)
Nov 14, 2017 20.98 21.29 20.87 21.27 3,350,413 +0.16(+0.74%)
Nov 13, 2017 20.90 21.13 20.84 21.12 2,753,746 +0.07(+0.31%)
Nov 10, 2017 21.04 21.20 21.03 21.05 2,673,201 +0.06(+0.27%)
Nov 09, 2017 21.04 21.19 20.83 20.99 3,222,814 -0.18(-0.86%)
Nov 08, 2017 21.65 21.78 21.09 21.18 4,678,078 -0.61(-2.80%)
Nov 07, 2017 22.09 22.17 21.58 21.78 3,078,954 -0.32(-1.45%)
Nov 06, 2017 21.88 22.17 21.81 22.11 2,796,212 +0.14(+0.64%)
Nov 03, 2017 21.77 22.16 21.72 21.97 3,882,851 +0.12(+0.53%)
Nov 02, 2017 21.68 22.04 21.52 21.85 5,032,637 +0.16(+0.72%)
Nov 01, 2017 21.62 21.85 21.54 21.69 7,449,383 +0.18(+0.84%)
Oct 31, 2017 21.41 21.77 21.35 21.51 4,532,418 +0.02(+0.08%)
Oct 30, 2017 21.46 21.75 21.36 21.50 3,895,345 -0.04(-0.19%)
Oct 27, 2017 21.37 21.60 21.23 21.54 5,366,295 +0.21(+1.00%)
Oct 26, 2017 21.23 21.54 21.08 21.32 5,856,874 +0.29(+1.36%)
Oct 25, 2017 20.37 21.19 20.32 21.04 7,746,839 +0.85(+4.22%)
Oct 24, 2017 20.19 20.28 20.07 20.19 3,948,389 +0.01(+0.04%)
Oct 23, 2017 20.38 20.44 20.16 20.18 2,981,403 -0.22(-1.08%)
Oct 20, 2017 20.32 20.42 20.19 20.40 2,944,455 +0.30(+1.51%)
Oct 19, 2017 19.96 20.14 19.91 20.10 2,833,974 +0.03(+0.16%)
Oct 18, 2017 20.04 20.26 19.98 20.06 2,725,435 +0.06(+0.29%)
Oct 17, 2017 20.20 20.20 19.97 20.01 2,925,209 -0.11(-0.57%)
Oct 16, 2017 19.78 20.26 19.77 20.12 5,418,523 +0.32(+1.61%)
Oct 13, 2017 19.64 19.88 19.59 19.80 2,456,136 +0.16(+0.83%)
Oct 12, 2017 19.93 19.94 19.61 19.64 5,190,480 -0.32(-1.60%)
Oct 11, 2017 20.00 20.05 19.88 19.96 4,414,487 -0.11(-0.53%)
Oct 10, 2017 20.10 20.16 19.98 20.06 3,672,678 +0.10(+0.49%)
Oct 09, 2017 20.06 20.17 19.96 19.96 2,616,457 -0.03(-0.16%)
Oct 06, 2017 19.93 20.06 19.83 20.00 3,918,719 +0.13(+0.66%)
Oct 05, 2017 19.89 20.07 19.78 19.87 3,959,194 -0.02(-0.08%)
Oct 04, 2017 20.10 20.12 19.84 19.88 2,900,896 -0.19(-0.94%)
Oct 03, 2017 20.01 20.14 19.88 20.07 3,809,706 +0.06(+0.29%)
Oct 02, 2017 19.90 20.02 19.67 20.01 5,871,419 +0.13(+0.66%)
Sep 29, 2017 19.55 19.93 19.39 19.88 5,264,629 +0.30(+1.55%)
Sep 28, 2017 19.64 19.64 19.44 19.58 5,470,951 +0.05(+0.25%)
Sep 27, 2017 19.38 19.70 19.37 19.53 5,249,911 +0.40(+2.10%)
Sep 26, 2017 19.01 19.18 19.00 19.13 6,021,479 +0.06(+0.30%)
Sep 25, 2017 19.05 19.23 18.97 19.07 3,315,031 -0.04(-0.21%)
Sep 22, 2017 18.88 19.14 18.82 19.11 4,557,446 +0.19(+1.00%)
Sep 21, 2017 18.83 18.97 18.71 18.92 3,123,659 +0.10(+0.52%)
Sep 20, 2017 18.82 19.01 18.59 18.82 3,403,037 +0.00(+0.00%)
Sep 19, 2017 18.77 18.89 18.69 18.82 2,554,111 +0.06(+0.31%)
Sep 18, 2017 18.57 18.80 18.57 18.77 2,497,898 +0.26(+1.42%)
Sep 15, 2017 18.20 18.51 18.20 18.51 4,786,309 +0.28(+1.53%)
Sep 14, 2017 18.54 18.55 18.21 18.23 3,738,701 -0.34(-1.81%)
Sep 13, 2017 18.73 18.77 18.53 18.56 3,418,603 -0.18(-0.96%)
Sep 12, 2017 18.54 18.78 18.54 18.74 3,859,227 +0.30(+1.64%)
Sep 11, 2017 18.53 18.64 18.42 18.44 2,697,622 +0.11(+0.58%)
Sep 08, 2017 18.05 18.51 18.05 18.33 4,136,761 +0.25(+1.36%)
Sep 07, 2017 18.44 18.54 18.01 18.09 4,059,993 -0.40(-2.17%)
Sep 06, 2017 18.42 18.53 18.24 18.49 4,250,860 +0.11(+0.62%)
Sep 05, 2017 18.46 18.57 18.14 18.37 3,117,898 -0.26(-1.41%)
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.