Skip to main content

Ally Financial (NY: ALLY )

37.98 +0.36 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 14.49 14.57 14.36 14.49 4,356,065 +0.02(+0.11%)
Apr 28, 2016 14.45 14.70 14.36 14.47 6,970,801 -0.06(-0.39%)
Apr 27, 2016 14.90 14.95 14.44 14.53 6,879,489 -0.50(-3.30%)
Apr 26, 2016 14.90 15.24 14.66 15.02 5,222,020 -0.01(-0.05%)
Apr 25, 2016 14.92 15.10 14.77 15.03 3,723,390 -0.02(-0.16%)
Apr 22, 2016 14.85 15.10 14.75 15.06 4,002,163 +0.18(+1.20%)
Apr 21, 2016 14.98 15.18 14.84 14.88 2,960,238 -0.05(-0.33%)
Apr 20, 2016 14.66 14.97 14.62 14.92 3,676,141 +0.29(+2.00%)
Apr 19, 2016 14.36 14.63 14.32 14.63 3,974,252 +0.28(+1.98%)
Apr 18, 2016 14.13 14.39 14.07 14.35 2,176,979 +0.11(+0.74%)
Apr 15, 2016 14.25 14.44 14.18 14.24 2,901,585 +0.01(+0.06%)
Apr 14, 2016 14.36 14.48 14.16 14.23 2,528,861 -0.20(-1.35%)
Apr 13, 2016 14.05 14.55 14.00 14.43 3,359,451 +0.43(+3.08%)
Apr 12, 2016 13.97 14.05 13.81 14.00 4,761,357 +0.01(+0.06%)
Apr 11, 2016 13.92 14.31 13.87 13.99 4,391,687 +0.20(+1.42%)
Apr 08, 2016 13.99 14.05 13.77 13.79 5,017,720 -0.29(-2.08%)
Apr 07, 2016 14.12 14.33 14.02 14.09 6,311,614 -0.10(-0.69%)
Apr 06, 2016 14.22 14.40 14.04 14.18 4,975,911 -0.05(-0.34%)
Apr 05, 2016 14.70 14.74 14.23 14.23 5,006,295 -0.56(-3.79%)
Apr 04, 2016 15.14 15.16 14.62 14.79 2,980,640 -0.38(-2.52%)
Apr 01, 2016 15.10 15.26 14.89 15.18 2,187,465 -0.05(-0.32%)
Mar 31, 2016 14.84 15.25 14.79 15.23 6,537,340 +0.40(+2.69%)
Mar 30, 2016 14.80 14.91 14.69 14.83 2,565,828 +0.12(+0.83%)
Mar 29, 2016 14.72 14.79 14.52 14.71 4,372,111 -0.11(-0.71%)
Mar 28, 2016 14.92 14.94 14.76 14.81 2,273,784 -0.11(-0.71%)
Mar 24, 2016 14.63 14.92 14.92 14.92 1,752,880 +0.15(+0.99%)
Mar 23, 2016 14.92 15.10 14.58 14.77 3,629,627 -0.17(-1.14%)
Mar 22, 2016 15.00 15.33 14.88 14.94 3,831,776 -0.12(-0.81%)
Mar 21, 2016 15.00 15.21 14.92 15.06 2,263,399 +0.03(+0.22%)
Mar 18, 2016 14.97 15.22 14.84 15.03 5,182,753 +0.15(+0.98%)
Mar 17, 2016 14.49 15.10 14.44 14.88 4,526,751 +0.41(+2.87%)
Mar 16, 2016 14.29 14.54 13.99 14.47 5,343,433 +0.06(+0.39%)
Mar 15, 2016 14.60 14.62 14.24 14.41 5,265,958 -0.33(-2.21%)
Mar 14, 2016 14.95 15.02 14.56 14.74 3,071,633 -0.11(-0.77%)
Mar 11, 2016 14.82 15.44 14.80 14.85 5,877,904 +0.21(+1.44%)
Mar 10, 2016 14.71 14.84 14.29 14.64 4,225,603 +0.00(+0.00%)
Mar 09, 2016 14.72 14.85 14.29 14.64 6,384,554 +0.01(+0.06%)
Mar 08, 2016 15.26 15.26 14.62 14.63 5,497,112 -0.72(-4.71%)
Mar 07, 2016 15.10 15.36 15.00 15.36 4,738,897 +0.18(+1.18%)
Mar 04, 2016 15.18 15.33 15.00 15.18 4,346,179 +0.08(+0.54%)
Mar 03, 2016 14.74 15.11 14.62 15.10 5,296,551 +0.37(+2.48%)
Mar 02, 2016 14.56 14.73 14.47 14.73 4,665,063 +0.20(+1.34%)
Mar 01, 2016 14.36 14.55 14.18 14.53 2,730,049 +0.24(+1.65%)
Feb 29, 2016 14.31 14.52 14.13 14.30 5,013,848 +0.02(+0.11%)
Feb 26, 2016 14.23 14.47 14.07 14.28 3,993,673 +0.15(+1.09%)
Feb 25, 2016 14.03 14.23 13.82 14.13 2,921,151 +0.15(+1.11%)
Feb 24, 2016 13.77 14.05 13.38 13.97 4,304,988 +0.06(+0.41%)
Feb 23, 2016 14.22 14.41 13.84 13.92 2,949,051 -0.35(-2.45%)
Feb 22, 2016 13.91 14.29 13.91 14.27 3,802,127 +0.52(+3.79%)
Feb 19, 2016 13.82 13.88 13.49 13.75 3,148,885 -0.21(-1.51%)
Feb 18, 2016 13.90 14.08 13.53 13.96 5,182,493 +0.07(+0.53%)
Feb 17, 2016 13.97 14.18 13.83 13.88 8,894,749 +0.05(+0.35%)
Feb 16, 2016 13.48 13.88 13.37 13.84 4,441,464 +0.54(+4.10%)
Feb 12, 2016 13.14 13.29 13.29 13.29 7,133,854 +0.36(+2.77%)
Feb 11, 2016 12.91 13.17 12.64 12.93 8,100,206 -0.69(-5.08%)
Feb 10, 2016 13.25 13.90 13.14 13.62 7,741,495 +0.45(+3.40%)
Feb 09, 2016 13.23 13.47 12.91 13.18 9,285,869 -0.20(-1.52%)
Feb 08, 2016 13.66 13.68 13.26 13.38 9,019,586 -0.46(-3.29%)
Feb 05, 2016 13.89 14.04 13.62 13.84 5,962,164 -0.13(-0.93%)
Feb 04, 2016 13.85 14.29 13.70 13.97 7,817,185 +0.07(+0.53%)
Feb 03, 2016 13.11 13.99 12.90 13.89 10,869,852 +0.81(+6.15%)
Feb 02, 2016 13.16 13.56 12.66 13.09 11,840,495 +0.03(+0.25%)
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.