Skip to main content

Ally Financial (NY: ALLY )

40.59 +0.78 (+1.96%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 15.61 15.61 15.61 0 -0.15(-0.94%)
Dec 29, 2016 15.96 16.04 15.74 15.75 3,172,838 -0.20(-1.23%)
Dec 28, 2016 16.33 16.33 15.93 15.95 4,316,179 -0.34(-2.07%)
Dec 27, 2016 16.20 16.33 16.12 16.29 3,313,513 +0.11(+0.71%)
Dec 23, 2016 16.17 16.17 16.17 0 +0.14(+0.87%)
Dec 22, 2016 16.13 16.13 15.98 16.03 4,458,175 -0.16(-1.01%)
Dec 21, 2016 16.21 16.26 16.14 16.20 3,632,711 -0.05(-0.30%)
Dec 20, 2016 16.22 16.32 16.08 16.25 8,090,546 +0.11(+0.66%)
Dec 19, 2016 16.32 16.41 16.05 16.14 6,454,329 -0.20(-1.21%)
Dec 16, 2016 16.36 16.48 16.25 16.34 8,099,095 +0.02(+0.10%)
Dec 15, 2016 16.21 16.46 16.17 16.32 5,184,165 +0.18(+1.12%)
Dec 14, 2016 16.26 16.34 16.05 16.14 5,565,287 -0.19(-1.16%)
Dec 13, 2016 16.53 16.58 16.22 16.33 4,780,092 -0.11(-0.70%)
Dec 12, 2016 16.65 16.73 16.24 16.44 6,307,961 -0.30(-1.76%)
Dec 09, 2016 16.71 16.90 16.62 16.74 6,802,963 +0.07(+0.39%)
Dec 08, 2016 16.35 16.72 16.29 16.67 8,495,090 +0.39(+2.37%)
Dec 07, 2016 16.08 16.33 15.76 16.29 12,592,008 +0.18(+1.12%)
Dec 06, 2016 16.21 16.28 16.02 16.11 10,350,310 -0.07(-0.41%)
Dec 05, 2016 16.23 16.35 16.17 16.17 4,954,512 +0.11(+0.72%)
Dec 02, 2016 16.16 16.24 15.98 16.06 3,913,369 -0.11(-0.66%)
Dec 01, 2016 16.06 16.43 15.99 16.17 4,729,918 +0.23(+1.44%)
Nov 30, 2016 15.99 16.21 15.85 15.94 6,012,524 +0.12(+0.78%)
Nov 29, 2016 15.98 16.09 15.80 15.81 4,951,136 -0.18(-1.13%)
Nov 28, 2016 16.17 16.29 15.96 15.99 3,759,956 -0.24(-1.47%)
Nov 25, 2016 16.35 16.40 16.21 16.23 2,383,226 -0.14(-0.85%)
Nov 23, 2016 16.37 16.37 16.37 0 +0.25(+1.53%)
Nov 22, 2016 16.03 16.21 15.98 16.12 4,451,715 +0.15(+0.92%)
Nov 21, 2016 16.00 16.09 15.91 15.98 10,160,376 +0.05(+0.31%)
Nov 18, 2016 15.82 15.98 15.68 15.93 6,794,462 +0.11(+0.73%)
Nov 17, 2016 15.48 15.82 15.37 15.81 6,299,113 +0.25(+1.63%)
Nov 16, 2016 15.62 15.73 15.53 15.56 4,251,460 -0.21(-1.30%)
Nov 15, 2016 15.86 15.86 15.43 15.76 8,391,869 +0.15(+0.95%)
Nov 14, 2016 15.21 15.65 15.16 15.62 9,073,619 +0.55(+3.65%)
Nov 11, 2016 14.76 15.10 14.63 15.07 4,601,032 +0.20(+1.32%)
Nov 10, 2016 14.51 15.02 14.48 14.87 13,653,658 +0.64(+4.50%)
Nov 09, 2016 13.94 14.40 13.69 14.23 14,452,617 +0.41(+2.97%)
Nov 08, 2016 13.99 14.30 13.71 13.82 15,647,640 -0.53(-3.72%)
Nov 07, 2016 14.37 14.45 14.26 14.35 7,530,459 +0.27(+1.92%)
Nov 04, 2016 14.27 14.40 14.03 14.08 11,852,722 -0.21(-1.49%)
Nov 03, 2016 14.52 14.63 14.26 14.29 7,843,696 -0.18(-1.25%)
Nov 02, 2016 14.52 14.65 14.40 14.47 7,413,142 -0.10(-0.68%)
Nov 01, 2016 14.94 15.02 14.12 14.57 16,579,000 -0.25(-1.72%)
Oct 31, 2016 15.15 15.16 14.74 14.83 7,415,236 -0.25(-1.63%)
Oct 28, 2016 15.30 15.35 14.96 15.07 5,700,724 -0.19(-1.24%)
Oct 27, 2016 15.36 15.41 15.20 15.26 6,857,285 -0.11(-0.69%)
Oct 26, 2016 15.44 15.62 15.09 15.37 16,128,271 -0.60(-3.79%)
Oct 25, 2016 15.90 16.01 15.80 15.97 5,838,405 +0.05(+0.31%)
Oct 24, 2016 15.90 16.07 15.88 15.92 3,193,024 +0.11(+0.67%)
Oct 21, 2016 15.70 15.94 15.66 15.82 6,718,550 -0.02(-0.10%)
Oct 20, 2016 15.91 16.17 15.83 15.83 4,320,415 -0.07(-0.46%)
Oct 19, 2016 15.84 16.02 15.84 15.91 4,402,727 +0.07(+0.46%)
Oct 18, 2016 15.97 15.97 15.79 15.83 2,524,631 +0.04(+0.26%)
Oct 17, 2016 15.74 15.90 15.74 15.79 2,065,727 +0.02(+0.16%)
Oct 14, 2016 15.97 16.06 15.72 15.77 2,571,448 +0.06(+0.36%)
Oct 13, 2016 15.82 15.88 15.63 15.71 2,513,981 -0.26(-1.64%)
Oct 12, 2016 16.03 16.15 15.92 15.97 4,415,409 -0.08(-0.51%)
Oct 11, 2016 16.19 16.22 15.99 16.05 3,062,718 -0.20(-1.26%)
Oct 10, 2016 16.23 16.33 16.21 16.26 1,795,509 +0.11(+0.71%)
Oct 07, 2016 16.24 16.35 16.08 16.14 2,229,818 -0.07(-0.45%)
Oct 06, 2016 16.28 16.32 16.12 16.22 2,930,664 -0.11(-0.65%)
Oct 05, 2016 16.23 16.41 16.21 16.32 8,007,106 +0.19(+1.16%)
Oct 04, 2016 16.15 16.31 16.08 16.14 4,013,156 +0.07(+0.41%)
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.