Skip to main content

Ally Financial (NY: ALLY )

40.59 +0.78 (+1.96%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 18.56 18.63 18.40 18.44 5,009,973 -0.06(-0.35%)
May 28, 2015 18.39 18.53 18.26 18.50 3,711,693 +0.06(+0.31%)
May 27, 2015 18.29 18.58 18.25 18.45 3,710,155 +0.18(+0.98%)
May 26, 2015 18.31 18.37 18.12 18.27 4,170,235 -0.14(-0.75%)
May 22, 2015 18.48 18.41 18.41 18.41 4,208,043 -0.04(-0.22%)
May 21, 2015 18.42 18.57 18.30 18.45 3,763,175 +0.05(+0.27%)
May 20, 2015 18.14 18.48 18.02 18.40 4,715,428 +0.30(+1.66%)
May 19, 2015 18.17 18.38 17.99 18.10 4,771,221 -0.07(-0.40%)
May 18, 2015 17.84 18.23 17.75 18.17 2,341,010 +0.29(+1.64%)
May 15, 2015 17.93 18.02 17.70 17.88 3,358,937 -0.06(-0.32%)
May 14, 2015 18.16 18.21 17.85 17.93 3,066,292 -0.10(-0.54%)
May 13, 2015 18.20 18.20 17.94 18.03 2,723,382 -0.11(-0.58%)
May 12, 2015 18.26 18.38 18.09 18.14 2,777,753 -0.22(-1.20%)
May 11, 2015 18.42 18.59 18.25 18.36 3,235,071 -0.16(-0.88%)
May 08, 2015 18.41 18.62 18.34 18.52 4,719,612 +0.18(+0.98%)
May 07, 2015 18.12 18.49 18.04 18.34 7,671,748 +0.21(+1.17%)
May 06, 2015 17.98 18.18 17.76 18.13 5,597,764 +0.25(+1.41%)
May 05, 2015 18.02 18.18 17.76 17.88 4,149,304 -0.18(-0.99%)
May 04, 2015 17.93 18.22 17.89 18.06 4,889,402 +0.16(+0.91%)
May 01, 2015 17.80 18.03 17.73 17.89 4,894,266 +0.09(+0.50%)
Apr 30, 2015 17.47 17.82 17.38 17.80 4,409,495 +0.27(+1.53%)
Apr 29, 2015 17.24 17.58 17.07 17.54 5,175,387 +0.24(+1.36%)
Apr 28, 2015 16.93 17.41 16.84 17.30 12,408,831 +0.78(+4.73%)
Apr 27, 2015 16.27 16.53 16.19 16.52 7,050,296 +0.29(+1.80%)
Apr 24, 2015 16.66 16.78 16.22 16.23 5,912,625 -0.36(-2.16%)
Apr 23, 2015 16.70 16.83 16.54 16.58 4,669,197 -0.08(-0.49%)
Apr 22, 2015 16.80 16.84 16.47 16.67 6,586,898 -0.05(-0.29%)
Apr 21, 2015 16.81 16.87 16.60 16.71 2,508,151 -0.08(-0.48%)
Apr 20, 2015 16.90 16.96 16.63 16.80 3,388,475 -0.07(-0.39%)
Apr 17, 2015 17.06 17.13 16.83 16.86 2,761,096 -0.29(-1.71%)
Apr 16, 2015 17.25 17.26 17.01 17.15 2,915,816 -0.11(-0.61%)
Apr 15, 2015 16.98 17.33 16.97 17.26 2,696,299 +0.29(+1.73%)
Apr 14, 2015 16.93 17.07 16.75 16.97 6,823,756 +0.01(+0.05%)
Apr 13, 2015 16.77 17.02 16.66 16.96 1,850,100 +0.08(+0.48%)
Apr 10, 2015 16.62 16.93 16.57 16.88 2,222,074 +0.29(+1.77%)
Apr 09, 2015 16.62 16.67 16.54 16.58 3,005,533 -0.04(-0.24%)
Apr 08, 2015 16.80 16.80 16.52 16.62 5,195,950 -0.09(-0.54%)
Apr 07, 2015 16.75 16.89 16.67 16.71 6,093,675 +0.04(+0.24%)
Apr 06, 2015 16.66 16.78 16.54 16.67 4,790,224 -0.06(-0.34%)
Apr 02, 2015 16.80 16.73 16.73 16.73 6,524,398 -0.07(-0.39%)
Apr 01, 2015 17.08 17.19 16.69 16.80 9,870,668 -0.27(-1.57%)
Mar 31, 2015 16.67 17.09 16.61 17.06 4,181,533 +0.25(+1.50%)
Mar 30, 2015 16.78 17.01 16.75 16.81 2,377,472 +0.09(+0.54%)
Mar 27, 2015 16.79 16.83 16.61 16.72 2,010,899 -0.08(-0.48%)
Mar 26, 2015 17.03 17.08 16.72 16.80 3,437,991 -0.18(-1.05%)
Mar 25, 2015 17.04 17.34 16.93 16.98 4,379,741 -0.08(-0.48%)
Mar 24, 2015 17.21 17.36 16.95 17.06 3,408,740 -0.18(-1.04%)
Mar 23, 2015 17.19 17.52 17.18 17.24 2,407,104 -0.02(-0.14%)
Mar 20, 2015 17.43 17.53 17.27 17.27 8,593,956 -0.09(-0.52%)
Mar 19, 2015 17.19 17.45 16.98 17.36 3,967,281 +0.15(+0.90%)
Mar 18, 2015 17.19 17.47 16.77 17.20 5,330,424 +0.07(+0.43%)
Mar 17, 2015 17.13 17.33 17.00 17.13 4,147,515 -0.01(-0.05%)
Mar 16, 2015 17.16 17.23 16.95 17.14 3,166,777 +0.03(+0.19%)
Mar 13, 2015 17.27 17.49 17.02 17.10 2,843,997 -0.12(-0.71%)
Mar 12, 2015 17.83 17.89 17.14 17.23 7,301,533 +0.28(+1.68%)
Mar 11, 2015 16.92 17.05 16.80 16.94 2,300,927 +0.07(+0.39%)
Mar 10, 2015 17.06 17.15 16.65 16.88 3,035,686 -0.39(-2.26%)
Mar 09, 2015 17.20 17.28 17.05 17.27 1,720,943 +0.12(+0.71%)
Mar 06, 2015 16.91 17.40 16.82 17.15 3,258,837 +0.16(+0.96%)
Mar 05, 2015 16.97 17.10 16.72 16.98 4,480,151 +0.01(+0.05%)
Mar 04, 2015 16.97 17.16 17.09 16.97 4,448,088 -0.11(-0.67%)
Mar 03, 2015 16.33 17.14 16.29 17.09 6,868,165 +0.68(+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.