Skip to main content

Ally Financial (NY: ALLY )

37.98 +0.36 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 16.33 16.58 16.17 16.58 4,042,863 +0.37(+2.26%)
Sep 29, 2015 16.32 16.46 16.08 16.21 3,414,702 -0.10(-0.60%)
Sep 28, 2015 16.80 16.92 16.26 16.31 4,392,969 -0.59(-3.51%)
Sep 25, 2015 17.10 17.15 16.82 16.90 3,349,244 +0.00(+0.00%)
Sep 24, 2015 16.91 16.96 16.65 16.90 2,302,123 -0.10(-0.57%)
Sep 23, 2015 16.95 17.04 16.84 17.00 2,258,650 +0.03(+0.19%)
Sep 22, 2015 17.17 17.18 16.83 16.97 2,835,180 -0.41(-2.34%)
Sep 21, 2015 17.24 17.52 17.20 17.37 3,189,806 +0.23(+1.33%)
Sep 18, 2015 17.28 17.34 17.07 17.15 5,435,758 -0.29(-1.68%)
Sep 17, 2015 17.39 17.69 17.29 17.44 4,665,752 +0.03(+0.19%)
Sep 16, 2015 17.36 17.47 17.27 17.41 3,730,692 +0.28(+1.66%)
Sep 15, 2015 17.02 17.18 16.94 17.12 3,403,614 +0.16(+0.96%)
Sep 14, 2015 16.97 17.04 16.86 16.96 2,051,451 -0.02(-0.10%)
Sep 11, 2015 17.03 17.13 16.87 16.97 1,663,001 -0.11(-0.67%)
Sep 10, 2015 17.08 17.22 16.95 17.09 3,063,296 -0.02(-0.10%)
Sep 09, 2015 17.24 17.42 17.06 17.10 3,508,889 +0.06(+0.33%)
Sep 08, 2015 17.02 17.19 16.77 17.05 3,907,666 +0.31(+1.85%)
Sep 04, 2015 17.06 16.74 16.74 16.74 3,033,268 -0.50(-2.88%)
Sep 03, 2015 17.23 17.42 17.07 17.23 2,800,297 +0.09(+0.52%)
Sep 02, 2015 17.20 17.20 16.69 17.15 4,435,449 +0.13(+0.77%)
Sep 01, 2015 17.55 17.62 16.89 17.02 5,389,374 -0.76(-4.30%)
Aug 31, 2015 17.82 17.92 17.63 17.78 3,316,187 -0.06(-0.36%)
Aug 28, 2015 17.65 17.89 17.57 17.84 3,194,895 +0.12(+0.69%)
Aug 27, 2015 17.35 17.88 17.30 17.72 4,427,921 +0.58(+3.37%)
Aug 26, 2015 17.18 17.22 16.77 17.15 5,189,061 +0.24(+1.40%)
Aug 25, 2015 17.46 17.46 16.84 16.91 6,885,171 -0.04(-0.24%)
Aug 24, 2015 16.80 17.28 16.18 16.95 9,864,412 -0.45(-2.57%)
Aug 21, 2015 17.23 17.60 17.45 17.40 5,776,087 -0.05(-0.28%)
Aug 20, 2015 17.55 17.73 17.41 17.45 3,656,877 -0.29(-1.65%)
Aug 19, 2015 17.65 17.80 17.26 17.74 2,718,246 +0.06(+0.32%)
Aug 18, 2015 17.70 17.88 17.58 17.68 1,989,289 -0.05(-0.28%)
Aug 17, 2015 17.68 17.88 17.59 17.73 3,010,128 +0.07(+0.41%)
Aug 14, 2015 17.65 17.72 17.42 17.66 2,608,183 +0.01(+0.05%)
Aug 13, 2015 17.75 17.89 17.63 17.65 2,263,300 -0.09(-0.50%)
Aug 12, 2015 17.68 17.82 17.50 17.74 4,217,560 -0.09(-0.50%)
Aug 11, 2015 18.22 18.25 17.80 17.83 3,088,326 -0.59(-3.18%)
Aug 10, 2015 17.98 18.54 17.98 18.41 3,228,099 +0.54(+3.00%)
Aug 07, 2015 18.01 18.06 17.60 17.88 4,773,090 -0.17(-0.95%)
Aug 06, 2015 18.29 18.41 17.98 18.05 3,246,893 -0.13(-0.72%)
Aug 05, 2015 18.85 18.89 18.15 18.18 4,693,650 -0.51(-2.74%)
Aug 04, 2015 18.76 18.90 18.56 18.69 4,732,941 +0.10(+0.52%)
Aug 03, 2015 18.52 18.71 18.35 18.59 5,703,856 +0.07(+0.40%)
Jul 31, 2015 18.69 18.72 18.46 18.52 4,422,644 -0.18(-0.96%)
Jul 30, 2015 18.63 18.79 18.50 18.70 3,791,273 +0.01(+0.04%)
Jul 29, 2015 18.41 18.85 18.33 18.69 8,704,383 +0.41(+2.27%)
Jul 28, 2015 17.73 18.45 17.73 18.28 12,046,495 +0.75(+4.27%)
Jul 27, 2015 17.63 17.76 17.38 17.53 4,626,530 -0.24(-1.37%)
Jul 24, 2015 18.01 18.19 17.77 17.77 3,268,196 -0.43(-2.37%)
Jul 23, 2015 18.44 18.57 18.13 18.20 2,343,755 -0.24(-1.28%)
Jul 22, 2015 18.22 18.55 18.15 18.44 4,277,615 +0.14(+0.76%)
Jul 21, 2015 18.15 18.40 18.15 18.30 1,800,628 +0.09(+0.49%)
Jul 20, 2015 18.28 18.37 18.12 18.21 2,898,664 -0.02(-0.13%)
Jul 17, 2015 18.24 18.28 18.11 18.24 2,119,418 +0.02(+0.09%)
Jul 16, 2015 18.35 18.49 18.12 18.22 3,003,293 -0.03(-0.18%)
Jul 15, 2015 18.32 18.45 18.14 18.25 3,120,469 -0.05(-0.27%)
Jul 14, 2015 18.24 18.43 18.23 18.30 2,630,600 +0.04(+0.22%)
Jul 13, 2015 18.13 18.30 18.04 18.26 7,943,371 +0.22(+1.22%)
Jul 10, 2015 17.98 18.16 17.83 18.04 5,580,348 +0.24(+1.37%)
Jul 09, 2015 18.15 18.18 17.80 17.80 6,268,643 -0.15(-0.82%)
Jul 08, 2015 18.28 18.38 17.81 17.94 5,586,279 -0.54(-2.90%)
Jul 07, 2015 18.29 18.50 17.99 18.48 5,574,360 +0.21(+1.16%)
Jul 06, 2015 18.31 18.34 18.14 18.27 3,987,805 -0.22(-1.19%)
Jul 02, 2015 18.60 18.49 18.49 18.49 2,970,318 -0.12(-0.66%)
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.