Ally Financial (NY: ALLY )

54.66 USD -0.20 (-0.36%)
Official Closing Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 18.73 18.82 18.26 18.54 8,205,587 -0.18(-0.96%)
May 30, 2017 18.99 19.09 18.64 18.72 4,276,410 -0.39(-2.04%)
May 26, 2017 19.05 19.16 18.95 19.11 2,728,407 +0.00(+0.00%)
May 25, 2017 19.14 19.18 18.93 19.11 4,302,520 +0.05(+0.26%)
May 24, 2017 19.00 19.14 18.99 19.06 2,538,392 +0.09(+0.47%)
May 23, 2017 18.89 19.10 18.65 18.97 4,796,490 +0.10(+0.53%)
May 22, 2017 18.90 18.98 18.74 18.87 3,835,536 +0.08(+0.43%)
May 19, 2017 18.33 18.98 18.33 18.79 5,196,877 +0.50(+2.73%)
May 18, 2017 18.13 18.45 18.11 18.29 5,812,419 +0.07(+0.38%)
May 17, 2017 18.50 18.66 18.20 18.22 6,804,478 -0.75(-3.95%)
May 16, 2017 19.17 19.36 18.93 18.97 3,535,945 -0.16(-0.84%)
May 15, 2017 18.77 19.25 18.70 19.13 3,608,622 +0.42(+2.24%)
May 12, 2017 18.76 18.96 18.49 18.71 4,825,264 -0.12(-0.64%)
May 11, 2017 19.43 19.43 18.82 18.83 6,748,630 -0.67(-3.44%)
May 10, 2017 19.68 19.75 19.50 19.50 2,830,702 -0.25(-1.27%)
May 09, 2017 19.92 19.99 19.67 19.75 3,367,922 -0.16(-0.80%)
May 08, 2017 19.74 19.93 19.63 19.91 4,115,868 +0.20(+1.01%)
May 05, 2017 19.68 19.74 19.43 19.71 2,786,501 +0.14(+0.72%)
May 04, 2017 19.74 19.76 19.35 19.57 3,596,973 -0.07(-0.36%)
May 03, 2017 19.81 19.89 19.45 19.64 4,502,158 -0.30(-1.50%)
May 02, 2017 19.73 19.97 19.51 19.94 7,214,777 +0.18(+0.91%)
May 01, 2017 19.82 19.93 19.51 19.76 3,054,921 -0.04(-0.20%)
Apr 28, 2017 19.96 20.19 19.70 19.80 5,095,080 -0.36(-1.79%)
Apr 27, 2017 20.75 21.17 20.07 20.16 7,503,068 -0.97(-4.59%)
Apr 26, 2017 20.56 21.26 20.44 21.13 8,861,271 +0.43(+2.08%)
Apr 25, 2017 20.60 20.71 20.49 20.70 4,121,785 +0.23(+1.12%)
Apr 24, 2017 20.35 20.61 20.26 20.47 4,962,422 +0.54(+2.71%)
Apr 21, 2017 19.91 20.11 19.84 19.93 5,383,831 -0.05(-0.25%)
Apr 20, 2017 19.56 20.11 19.56 19.98 6,044,298 +0.60(+3.10%)
Apr 19, 2017 19.44 19.59 19.29 19.38 3,447,811 +0.14(+0.73%)
Apr 18, 2017 19.32 19.47 19.00 19.24 4,691,543 -0.16(-0.82%)
Apr 17, 2017 19.18 19.44 19.15 19.40 5,940,007 +0.23(+1.20%)
Apr 13, 2017 19.48 19.76 19.14 19.17 5,246,656 -0.41(-2.09%)
Apr 12, 2017 19.68 19.72 19.39 19.58 4,315,537 -0.12(-0.61%)
Apr 11, 2017 19.48 19.71 19.41 19.70 3,972,852 +0.12(+0.61%)
Apr 10, 2017 19.46 19.77 19.38 19.58 3,280,762 +0.00(+0.00%)
Apr 07, 2017 19.40 19.71 19.35 19.58 4,404,938 -0.02(-0.10%)
Apr 06, 2017 19.07 19.71 18.93 19.60 5,912,024 +0.52(+2.73%)
Apr 05, 2017 19.70 19.77 19.01 19.08 7,134,302 -0.42(-2.15%)
Apr 04, 2017 19.84 20.07 19.39 19.50 8,379,941 -0.48(-2.40%)
Apr 03, 2017 20.44 20.47 19.73 19.98 7,615,101 -0.35(-1.72%)
Mar 31, 2017 20.40 20.47 20.33 20.33 4,230,108 -0.18(-0.88%)
Mar 30, 2017 20.11 20.61 20.05 20.51 4,831,640 +0.40(+1.99%)
Mar 29, 2017 19.86 20.25 19.84 20.11 5,455,341 +0.27(+1.36%)
Mar 28, 2017 19.43 20.02 19.35 19.84 8,355,990 +0.33(+1.69%)
Mar 27, 2017 19.58 19.77 19.42 19.51 7,691,052 -0.45(-2.25%)
Mar 24, 2017 20.18 20.32 19.86 19.96 7,903,202 -0.19(-0.94%)
Mar 23, 2017 20.27 20.41 20.12 20.15 10,459,578 -0.24(-1.18%)
Mar 22, 2017 20.26 20.60 20.13 20.39 4,974,664 -0.12(-0.59%)
Mar 21, 2017 21.28 21.45 20.40 20.51 11,222,563 -0.61(-2.89%)
Mar 20, 2017 21.16 21.23 20.80 21.12 10,583,503 -0.03(-0.14%)
Mar 17, 2017 21.60 21.60 20.56 21.15 13,800,291 -0.44(-2.04%)
Mar 16, 2017 21.82 21.88 21.49 21.59 7,826,193 -0.09(-0.42%)
Mar 15, 2017 21.84 21.95 21.64 21.68 4,179,883 -0.01(-0.05%)
Mar 14, 2017 21.81 21.86 21.37 21.69 5,620,205 -0.29(-1.32%)
Mar 13, 2017 21.96 22.06 21.85 21.98 2,556,933 +0.00(+0.00%)
Mar 10, 2017 21.94 22.07 21.83 21.98 2,098,150 +0.19(+0.87%)
Mar 09, 2017 21.77 22.04 21.63 21.79 3,408,977 +0.05(+0.23%)
Mar 08, 2017 21.98 22.10 21.72 21.74 3,858,465 -0.11(-0.50%)
Mar 07, 2017 22.13 22.18 21.84 21.85 3,506,252 -0.23(-1.04%)
Mar 06, 2017 22.39 22.39 21.96 22.08 3,022,439 -0.40(-1.78%)
Mar 03, 2017 22.46 22.56 22.35 22.48 3,536,079 -0.02(-0.09%)
Mar 02, 2017 22.82 22.88 22.48 22.50 2,104,679 -0.37(-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.