Skip to main content

Ally Financial (NY: ALLY )

34.05 +0.29 (+0.86%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 14.90 14.94 14.94 14.94 2,892,720 +0.00(+0.00%)
Dec 30, 2015 15.06 15.18 14.91 14.94 2,055,799 -0.18(-1.17%)
Dec 29, 2015 15.10 15.26 15.05 15.12 2,732,855 +0.10(+0.64%)
Dec 28, 2015 15.35 15.42 14.81 15.02 5,525,453 -0.41(-2.65%)
Dec 24, 2015 15.42 15.43 15.43 15.43 819,346 +0.02(+0.10%)
Dec 23, 2015 14.98 15.43 14.88 15.42 4,057,603 +0.51(+3.39%)
Dec 22, 2015 14.74 15.02 14.66 14.91 2,860,778 +0.22(+1.47%)
Dec 21, 2015 14.93 15.21 14.66 14.70 3,144,772 -0.06(-0.38%)
Dec 18, 2015 14.78 14.91 14.69 14.75 6,508,872 -0.02(-0.16%)
Dec 17, 2015 14.92 14.93 14.66 14.78 8,453,790 -0.10(-0.70%)
Dec 16, 2015 14.98 14.98 14.73 14.88 5,431,118 -0.06(-0.38%)
Dec 15, 2015 14.88 15.07 14.73 14.94 7,640,182 +0.13(+0.87%)
Dec 14, 2015 15.42 15.46 14.58 14.81 7,686,028 -0.61(-3.95%)
Dec 11, 2015 15.63 15.70 15.24 15.42 9,894,653 -0.36(-2.29%)
Dec 10, 2015 16.04 16.04 15.69 15.78 4,371,615 -0.01(-0.05%)
Dec 09, 2015 15.75 16.01 15.72 15.79 5,002,321 +0.02(+0.10%)
Dec 08, 2015 15.63 16.10 15.47 15.77 5,773,910 -0.02(-0.10%)
Dec 07, 2015 15.82 15.94 15.73 15.79 5,645,986 -0.10(-0.66%)
Dec 04, 2015 16.01 16.03 15.81 15.89 5,427,952 -0.13(-0.80%)
Dec 03, 2015 16.00 16.08 15.81 16.02 5,630,858 +0.11(+0.71%)
Dec 02, 2015 16.15 16.20 15.82 15.91 4,678,887 -0.26(-1.64%)
Dec 01, 2015 16.10 16.31 15.92 16.17 3,757,839 +0.17(+1.05%)
Nov 30, 2015 15.82 16.07 15.79 16.00 3,870,039 +0.16(+1.01%)
Nov 27, 2015 16.00 16.00 15.77 15.84 1,200,991 -0.21(-1.30%)
Nov 25, 2015 15.89 16.05 16.05 16.05 1,908,482 +0.18(+1.11%)
Nov 24, 2015 15.87 16.03 15.79 15.87 3,997,069 -0.06(-0.35%)
Nov 23, 2015 16.05 16.12 15.87 15.93 7,903,879 -0.16(-1.00%)
Nov 20, 2015 15.57 16.11 15.57 16.09 7,938,572 +0.57(+3.67%)
Nov 19, 2015 15.71 15.96 15.34 15.52 4,919,488 -0.18(-1.17%)
Nov 18, 2015 15.75 16.06 15.31 15.71 6,714,733 +0.00(+0.00%)
Nov 17, 2015 16.26 16.58 15.68 15.71 6,076,009 -0.55(-3.35%)
Nov 16, 2015 16.01 16.27 15.95 16.25 4,012,687 +0.22(+1.35%)
Nov 13, 2015 16.18 16.39 16.03 16.03 4,500,550 -0.22(-1.33%)
Nov 12, 2015 16.16 16.52 15.99 16.25 12,120,517 +0.38(+2.37%)
Nov 11, 2015 15.99 16.18 15.83 15.87 3,997,517 -0.09(-0.55%)
Nov 10, 2015 15.82 15.98 15.67 15.96 4,561,772 +0.09(+0.56%)
Nov 09, 2015 16.08 16.16 15.71 15.87 4,872,661 -0.24(-1.49%)
Nov 06, 2015 16.03 16.15 15.96 16.11 4,351,077 +0.17(+1.06%)
Nov 05, 2015 16.31 16.42 15.79 15.95 5,322,026 -0.39(-2.40%)
Nov 04, 2015 16.28 16.57 16.20 16.34 6,874,599 +0.10(+0.64%)
Nov 03, 2015 15.92 16.33 15.91 16.24 5,749,807 +0.24(+1.50%)
Nov 02, 2015 15.95 16.11 15.79 15.99 4,452,811 +0.02(+0.15%)
Oct 30, 2015 15.95 16.11 15.63 15.97 8,323,278 +0.06(+0.35%)
Oct 29, 2015 16.52 16.86 15.53 15.91 11,378,442 -0.68(-4.11%)
Oct 28, 2015 15.99 16.62 15.92 16.60 7,292,441 +0.61(+3.81%)
Oct 27, 2015 16.23 16.27 15.87 15.99 4,364,926 -0.30(-1.87%)
Oct 26, 2015 16.03 16.34 15.95 16.29 2,910,485 +0.26(+1.65%)
Oct 23, 2015 16.11 16.22 15.80 16.03 7,245,421 +0.05(+0.30%)
Oct 22, 2015 16.27 16.47 15.92 15.98 3,473,258 -0.22(-1.39%)
Oct 21, 2015 16.33 16.45 16.11 16.20 1,932,310 -0.07(-0.44%)
Oct 20, 2015 16.26 16.43 16.19 16.28 2,550,411 +0.01(+0.05%)
Oct 19, 2015 16.37 16.56 16.22 16.27 4,075,051 -0.17(-1.02%)
Oct 16, 2015 16.64 16.72 16.38 16.44 6,826,370 -0.15(-0.92%)
Oct 15, 2015 16.54 16.59 16.34 16.59 2,589,469 +0.12(+0.73%)
Oct 14, 2015 16.53 16.76 16.43 16.47 2,761,839 -0.07(-0.44%)
Oct 13, 2015 16.36 16.60 16.23 16.54 3,629,109 +0.10(+0.63%)
Oct 12, 2015 16.60 16.63 16.35 16.44 2,020,935 -0.14(-0.82%)
Oct 09, 2015 16.85 17.00 16.44 16.57 3,192,522 -0.28(-1.67%)
Oct 08, 2015 16.66 16.92 16.57 16.85 4,696,177 +0.18(+1.06%)
Oct 07, 2015 16.59 16.72 16.44 16.68 3,877,362 +0.14(+0.82%)
Oct 06, 2015 16.42 16.66 16.34 16.54 5,223,966 +0.14(+0.83%)
Oct 05, 2015 16.36 16.59 16.32 16.40 3,533,383 +0.14(+0.84%)
Oct 02, 2015 15.92 16.28 15.70 16.27 3,527,540 -0.01(-0.05%)
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.