Skip to main content

Ally Financial (NY: ALLY )

26.67 +0.14 (+0.53%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 19.55 19.62 19.38 19.42 4,756,759 -0.07(-0.35%)
May 28, 2015 19.37 19.51 19.23 19.49 3,524,097 +0.06(+0.31%)
May 27, 2015 19.27 19.57 19.22 19.43 3,522,637 +0.19(+0.98%)
May 26, 2015 19.28 19.35 19.09 19.24 3,959,464 -0.15(-0.75%)
May 22, 2015 19.46 19.39 19.39 19.39 3,995,361 -0.04(-0.22%)
May 21, 2015 19.40 19.56 19.27 19.43 3,572,977 +0.05(+0.27%)
May 20, 2015 19.10 19.46 18.98 19.38 4,477,101 +0.32(+1.66%)
May 19, 2015 19.14 19.36 18.95 19.06 4,530,074 -0.08(-0.40%)
May 18, 2015 18.79 19.20 18.69 19.14 2,222,691 +0.31(+1.64%)
May 15, 2015 18.88 18.98 18.64 18.83 3,189,170 -0.06(-0.32%)
May 14, 2015 19.13 19.18 18.80 18.89 2,911,316 -0.10(-0.54%)
May 13, 2015 19.17 19.17 18.90 18.99 2,585,737 -0.11(-0.58%)
May 12, 2015 19.23 19.36 19.05 19.10 2,637,360 -0.23(-1.20%)
May 11, 2015 19.40 19.58 19.22 19.33 3,071,564 -0.17(-0.88%)
May 08, 2015 19.39 19.61 19.32 19.51 4,481,074 +0.19(+0.98%)
May 07, 2015 19.09 19.48 19.00 19.32 7,284,003 +0.22(+1.17%)
May 06, 2015 18.93 19.15 18.70 19.09 5,314,842 +0.27(+1.41%)
May 05, 2015 18.97 19.15 18.71 18.83 3,939,591 -0.19(-0.99%)
May 04, 2015 18.89 19.19 18.85 19.02 4,642,282 +0.17(+0.91%)
May 01, 2015 18.74 18.99 18.67 18.85 4,646,900 +0.09(+0.50%)
Apr 30, 2015 18.40 18.77 18.31 18.75 4,186,630 +0.28(+1.53%)
Apr 29, 2015 18.16 18.52 17.98 18.47 4,913,813 +0.25(+1.36%)
Apr 28, 2015 17.83 18.34 17.73 18.22 11,781,665 +0.82(+4.73%)
Apr 27, 2015 17.13 17.41 17.05 17.40 6,693,961 +0.31(+1.80%)
Apr 24, 2015 17.54 17.67 17.08 17.09 5,613,790 -0.38(-2.16%)
Apr 23, 2015 17.59 17.72 17.42 17.47 4,433,207 -0.09(-0.49%)
Apr 22, 2015 17.69 17.73 17.35 17.55 6,253,984 -0.05(-0.29%)
Apr 21, 2015 17.71 17.77 17.48 17.60 2,381,385 -0.09(-0.48%)
Apr 20, 2015 17.80 17.86 17.52 17.69 3,217,215 -0.07(-0.39%)
Apr 17, 2015 17.97 18.04 17.72 17.76 2,621,545 -0.31(-1.71%)
Apr 16, 2015 18.17 18.18 17.91 18.07 2,768,445 -0.11(-0.61%)
Apr 15, 2015 17.89 18.26 17.88 18.18 2,560,023 +0.31(+1.73%)
Apr 14, 2015 17.83 17.98 17.65 17.87 6,478,870 +0.01(+0.05%)
Apr 13, 2015 17.66 17.92 17.54 17.86 1,756,593 +0.09(+0.48%)
Apr 10, 2015 17.51 17.84 17.45 17.78 2,109,766 +0.31(+1.77%)
Apr 09, 2015 17.51 17.56 17.42 17.47 2,853,628 -0.04(-0.24%)
Apr 08, 2015 17.69 17.69 17.40 17.51 4,933,337 -0.09(-0.54%)
Apr 07, 2015 17.65 17.79 17.55 17.60 5,785,689 +0.04(+0.24%)
Apr 06, 2015 17.54 17.67 17.42 17.56 4,548,117 -0.06(-0.34%)
Apr 02, 2015 17.70 17.62 17.62 17.62 6,194,642 -0.07(-0.39%)
Apr 01, 2015 17.99 18.11 17.58 17.69 9,371,785 -0.28(-1.57%)
Mar 31, 2015 17.56 18.00 17.49 17.97 3,970,190 +0.27(+1.50%)
Mar 30, 2015 17.67 17.91 17.64 17.71 2,257,310 +0.09(+0.53%)
Mar 27, 2015 17.68 17.73 17.49 17.61 1,909,264 -0.09(-0.48%)
Mar 26, 2015 17.94 17.99 17.61 17.70 3,264,228 -0.19(-1.05%)
Mar 25, 2015 17.95 18.26 17.83 17.89 4,158,381 -0.09(-0.48%)
Mar 24, 2015 18.13 18.29 17.85 17.97 3,236,456 -0.19(-1.04%)
Mar 23, 2015 18.10 18.45 18.09 18.16 2,285,444 -0.03(-0.14%)
Mar 20, 2015 18.36 18.46 18.19 18.19 8,159,601 -0.09(-0.52%)
Mar 19, 2015 18.10 18.38 17.89 18.28 3,766,767 +0.16(+0.90%)
Mar 18, 2015 18.11 18.40 17.66 18.12 5,061,014 +0.08(+0.43%)
Mar 17, 2015 18.04 18.26 17.90 18.04 3,937,892 -0.01(-0.05%)
Mar 16, 2015 18.08 18.14 17.86 18.05 3,006,722 +0.03(+0.19%)
Mar 13, 2015 18.19 18.42 17.92 18.02 2,700,256 -0.13(-0.71%)
Mar 12, 2015 18.78 18.84 18.05 18.14 6,932,500 +0.30(+1.68%)
Mar 11, 2015 17.82 17.96 17.70 17.84 2,184,634 +0.07(+0.39%)
Mar 10, 2015 17.97 18.06 17.54 17.78 2,882,257 -0.41(-2.26%)
Mar 09, 2015 18.12 18.20 17.96 18.19 1,633,963 +0.13(+0.71%)
Mar 06, 2015 17.81 18.32 17.72 18.06 3,094,129 +0.17(+0.96%)
Mar 05, 2015 17.88 18.01 17.61 17.89 4,253,716 +0.01(+0.05%)
Mar 04, 2015 17.88 18.08 18.00 17.88 4,223,274 -0.12(-0.67%)
Mar 03, 2015 17.20 18.05 17.16 18.00 6,521,034 +0.72(+4.16%)
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.