Skip to main content

Ally Financial (NY: ALLY )

40.12 +0.31 (+0.79%)
Streaming Delayed Price Updated: 10:31 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 15.49 15.56 15.10 15.33 9,921,659 -0.15(-0.96%)
May 30, 2017 15.71 15.79 15.42 15.48 5,170,755 -0.32(-2.04%)
May 26, 2017 15.76 15.85 15.67 15.80 3,299,011 +0.00(+0.00%)
May 25, 2017 15.83 15.87 15.66 15.80 5,202,325 +0.04(+0.26%)
May 24, 2017 15.71 15.83 15.71 15.76 3,069,257 +0.07(+0.47%)
May 23, 2017 15.62 15.80 15.42 15.69 5,799,602 +0.08(+0.53%)
May 22, 2017 15.63 15.70 15.50 15.61 4,637,679 +0.07(+0.43%)
May 19, 2017 15.16 15.70 15.16 15.54 6,283,723 +0.41(+2.73%)
May 18, 2017 14.99 15.25 14.98 15.13 7,027,996 +0.06(+0.38%)
May 17, 2017 15.30 15.43 15.06 15.07 8,227,529 -0.62(-3.95%)
May 16, 2017 15.85 16.01 15.66 15.69 4,275,433 -0.13(-0.84%)
May 15, 2017 15.52 15.92 15.47 15.82 4,363,309 +0.35(+2.24%)
May 12, 2017 15.52 15.68 15.29 15.47 5,834,393 -0.10(-0.64%)
May 11, 2017 16.07 16.07 15.56 15.57 8,160,002 -0.55(-3.44%)
May 10, 2017 16.28 16.33 16.13 16.13 3,422,699 -0.21(-1.27%)
May 09, 2017 16.47 16.53 16.26 16.33 4,072,271 -0.13(-0.80%)
May 08, 2017 16.33 16.48 16.23 16.47 4,976,638 +0.17(+1.01%)
May 05, 2017 16.28 16.32 16.07 16.30 3,369,254 +0.12(+0.72%)
May 04, 2017 16.33 16.34 16.00 16.19 4,349,224 -0.06(-0.36%)
May 03, 2017 16.38 16.45 16.09 16.24 5,443,715 -0.25(-1.50%)
May 02, 2017 16.32 16.52 16.14 16.49 8,723,636 +0.15(+0.91%)
May 01, 2017 16.39 16.49 16.14 16.34 3,693,810 -0.03(-0.20%)
Apr 28, 2017 16.51 16.70 16.29 16.38 6,160,637 -0.30(-1.79%)
Apr 27, 2017 17.16 17.51 16.60 16.67 9,072,219 -0.74(-4.23%)
Apr 26, 2017 16.94 17.52 16.84 17.41 10,755,188 +0.35(+2.08%)
Apr 25, 2017 16.97 17.06 16.88 17.05 5,002,733 +0.19(+1.12%)
Apr 24, 2017 16.77 16.98 16.69 16.87 6,023,039 +0.44(+2.71%)
Apr 21, 2017 16.40 16.57 16.35 16.42 6,534,515 -0.04(-0.25%)
Apr 20, 2017 16.12 16.56 16.12 16.46 7,336,144 +0.49(+3.10%)
Apr 19, 2017 16.02 16.14 15.89 15.97 4,184,710 +0.12(+0.73%)
Apr 18, 2017 15.92 16.04 15.65 15.85 5,694,265 -0.13(-0.82%)
Apr 17, 2017 15.80 16.02 15.78 15.98 7,209,563 +0.19(+1.20%)
Apr 13, 2017 16.05 16.28 15.77 15.79 6,368,022 -0.34(-2.09%)
Apr 12, 2017 16.21 16.25 15.98 16.13 5,237,895 -0.10(-0.61%)
Apr 11, 2017 16.05 16.24 15.99 16.23 4,821,968 +0.10(+0.61%)
Apr 10, 2017 16.03 16.29 15.97 16.13 3,981,958 +0.00(+0.00%)
Apr 07, 2017 15.98 16.24 15.94 16.13 5,346,404 -0.02(-0.10%)
Apr 06, 2017 15.71 16.24 15.60 16.15 7,175,599 +0.43(+2.73%)
Apr 05, 2017 16.23 16.29 15.66 15.72 8,659,114 -0.35(-2.15%)
Apr 04, 2017 16.35 16.54 15.98 16.07 10,170,983 -0.40(-2.40%)
Apr 03, 2017 16.84 16.87 16.26 16.46 9,242,674 -0.29(-1.72%)
Mar 31, 2017 16.81 16.87 16.75 16.75 5,134,208 -0.15(-0.88%)
Mar 30, 2017 16.57 16.98 16.52 16.90 5,864,305 +0.33(+1.99%)
Mar 29, 2017 16.36 16.68 16.35 16.57 6,621,309 +0.22(+1.36%)
Mar 28, 2017 16.01 16.49 15.94 16.35 10,141,913 +0.27(+1.69%)
Mar 27, 2017 16.13 16.29 16.00 16.07 9,334,858 -0.37(-2.25%)
Mar 24, 2017 16.63 16.74 16.36 16.45 9,592,351 -0.16(-0.94%)
Mar 23, 2017 16.70 16.82 16.58 16.60 12,695,101 -0.20(-1.18%)
Mar 22, 2017 16.69 16.97 16.59 16.80 6,037,897 -0.10(-0.58%)
Mar 21, 2017 17.53 17.67 16.81 16.90 13,621,158 -0.50(-2.89%)
Mar 20, 2017 17.43 17.49 17.14 17.40 12,845,512 -0.02(-0.14%)
Mar 17, 2017 17.80 17.80 16.94 17.43 16,749,823 -0.36(-2.04%)
Mar 16, 2017 17.98 18.02 17.71 17.79 9,498,883 -0.07(-0.42%)
Mar 15, 2017 17.99 18.08 17.83 17.86 5,073,248 -0.01(-0.05%)
Mar 14, 2017 17.97 18.01 17.61 17.87 6,821,410 -0.24(-1.32%)
Mar 13, 2017 18.09 18.18 18.00 18.11 3,103,425 +0.00(+0.00%)
Mar 10, 2017 18.08 18.18 17.98 18.11 2,546,587 +0.16(+0.87%)
Mar 09, 2017 17.94 18.16 17.82 17.95 4,137,576 +0.04(+0.23%)
Mar 08, 2017 18.11 18.21 17.90 17.91 4,683,133 -0.09(-0.50%)
Mar 07, 2017 18.23 18.27 17.99 18.00 4,255,642 -0.19(-1.04%)
Mar 06, 2017 18.45 18.45 18.09 18.19 3,668,424 -0.33(-1.78%)
Mar 03, 2017 18.50 18.59 18.41 18.52 4,291,844 -0.02(-0.09%)
Mar 02, 2017 18.80 18.85 18.52 18.54 2,554,511 -0.30(-1.62%)
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.