Skip to main content

Ally Financial (NY: ALLY )

34.05 +0.29 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 17.57 17.66 17.37 17.53 3,364,211 -0.06(-0.36%)
Aug 28, 2015 17.40 17.64 17.32 17.59 3,241,163 +0.12(+0.69%)
Aug 27, 2015 17.10 17.62 17.05 17.47 4,492,045 +0.57(+3.37%)
Aug 26, 2015 16.93 16.97 16.53 16.90 5,264,208 +0.23(+1.39%)
Aug 25, 2015 17.21 17.21 16.60 16.67 6,984,880 -0.04(-0.24%)
Aug 24, 2015 16.56 17.04 15.95 16.71 10,007,266 -0.44(-2.57%)
Aug 21, 2015 16.98 17.35 17.20 17.15 5,859,735 -0.05(-0.28%)
Aug 20, 2015 17.30 17.47 17.16 17.20 3,709,835 -0.29(-1.65%)
Aug 19, 2015 17.40 17.55 17.01 17.49 2,757,611 +0.06(+0.32%)
Aug 18, 2015 17.45 17.62 17.33 17.43 2,018,098 -0.05(-0.28%)
Aug 17, 2015 17.43 17.62 17.34 17.48 3,053,720 +0.07(+0.41%)
Aug 14, 2015 17.40 17.46 17.17 17.41 2,645,953 +0.01(+0.05%)
Aug 13, 2015 17.49 17.64 17.37 17.40 2,296,077 -0.09(-0.50%)
Aug 12, 2015 17.43 17.57 17.25 17.49 4,278,637 -0.09(-0.50%)
Aug 11, 2015 17.96 17.99 17.54 17.57 3,133,050 -0.58(-3.18%)
Aug 10, 2015 17.72 18.28 17.72 18.15 3,274,847 +0.53(+3.00%)
Aug 07, 2015 17.75 17.81 17.35 17.62 4,842,212 -0.17(-0.95%)
Aug 06, 2015 18.03 18.14 17.73 17.79 3,293,913 -0.13(-0.72%)
Aug 05, 2015 18.58 18.62 17.89 17.92 4,761,622 -0.51(-2.74%)
Aug 04, 2015 18.49 18.63 18.30 18.42 4,801,482 +0.10(+0.52%)
Aug 03, 2015 18.26 18.44 18.09 18.33 5,786,458 +0.07(+0.40%)
Jul 31, 2015 18.42 18.45 18.20 18.26 4,486,692 -0.18(-0.96%)
Jul 30, 2015 18.36 18.52 18.23 18.43 3,846,177 +0.01(+0.04%)
Jul 29, 2015 18.15 18.58 18.07 18.42 8,830,438 +0.41(+2.27%)
Jul 28, 2015 17.48 18.19 17.48 18.02 12,220,949 +0.74(+4.27%)
Jul 27, 2015 17.37 17.51 17.13 17.28 4,693,530 -0.24(-1.37%)
Jul 24, 2015 17.75 17.93 17.52 17.52 3,315,525 -0.43(-2.37%)
Jul 23, 2015 18.18 18.30 17.87 17.94 2,377,697 -0.23(-1.28%)
Jul 22, 2015 17.96 18.29 17.89 18.18 4,339,562 +0.14(+0.76%)
Jul 21, 2015 17.89 18.14 17.89 18.04 1,826,704 +0.09(+0.49%)
Jul 20, 2015 18.02 18.10 17.86 17.95 2,940,641 -0.02(-0.13%)
Jul 17, 2015 17.97 18.02 17.85 17.97 2,150,111 +0.02(+0.09%)
Jul 16, 2015 18.09 18.22 17.86 17.96 3,046,786 -0.03(-0.18%)
Jul 15, 2015 18.06 18.18 17.88 17.99 3,165,659 -0.05(-0.27%)
Jul 14, 2015 17.97 18.17 17.97 18.04 2,668,695 +0.04(+0.22%)
Jul 13, 2015 17.87 18.04 17.78 18.00 8,058,405 +0.22(+1.22%)
Jul 10, 2015 17.72 17.90 17.57 17.78 5,661,161 +0.24(+1.37%)
Jul 09, 2015 17.89 17.92 17.54 17.54 6,359,424 -0.14(-0.82%)
Jul 08, 2015 18.02 18.12 17.56 17.69 5,667,178 -0.53(-2.91%)
Jul 07, 2015 18.03 18.24 17.73 18.22 5,655,087 +0.21(+1.16%)
Jul 06, 2015 18.05 18.08 17.88 18.01 4,045,555 -0.22(-1.19%)
Jul 02, 2015 18.34 18.22 18.22 18.22 3,013,333 -0.12(-0.66%)
Jul 01, 2015 18.13 18.38 18.04 18.34 7,433,284 +0.36(+2.01%)
Jun 30, 2015 18.23 18.27 17.94 17.98 5,977,023 -0.06(-0.36%)
Jun 29, 2015 18.52 18.54 17.98 18.05 6,215,454 -0.67(-3.56%)
Jun 26, 2015 18.88 18.96 18.66 18.71 19,240,740 -0.12(-0.64%)
Jun 25, 2015 18.82 18.86 18.63 18.83 4,218,398 +0.03(+0.17%)
Jun 24, 2015 18.88 19.08 18.80 18.80 4,158,025 -0.10(-0.55%)
Jun 23, 2015 19.01 19.11 18.85 18.90 4,585,325 -0.06(-0.34%)
Jun 22, 2015 18.85 19.00 18.81 18.97 3,099,004 +0.18(+0.94%)
Jun 19, 2015 18.67 18.82 18.56 18.79 4,535,917 +0.11(+0.60%)
Jun 18, 2015 18.58 18.80 18.50 18.68 3,201,221 +0.10(+0.52%)
Jun 17, 2015 18.46 18.68 18.38 18.58 5,310,382 +0.13(+0.70%)
Jun 16, 2015 18.53 18.64 18.26 18.46 5,469,674 +0.14(+0.74%)
Jun 15, 2015 18.22 18.40 18.07 18.32 3,964,728 +0.03(+0.18%)
Jun 12, 2015 18.30 18.35 18.22 18.29 2,318,275 -0.03(-0.18%)
Jun 11, 2015 18.23 18.42 18.21 18.32 4,590,413 +0.10(+0.53%)
Jun 10, 2015 18.22 18.26 18.07 18.22 4,786,847 +0.10(+0.53%)
Jun 09, 2015 17.94 18.25 17.77 18.13 6,718,008 +0.04(+0.22%)
Jun 08, 2015 18.21 18.28 18.02 18.09 4,909,884 -0.13(-0.70%)
Jun 05, 2015 18.09 18.22 17.97 18.22 2,006,130 +0.16(+0.89%)
Jun 04, 2015 18.05 18.13 17.93 18.06 2,790,626 -0.13(-0.71%)
Jun 03, 2015 18.15 18.39 18.15 18.18 3,652,007 +0.04(+0.22%)
Jun 02, 2015 18.21 18.34 18.06 18.14 2,988,234 -0.10(-0.57%)
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.