Skip to main content

Ally Financial (NY: ALLY )

26.67 +0.14 (+0.53%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 15.25 15.41 15.21 15.37 4,111,061 +0.14(+0.90%)
May 27, 2016 15.19 15.23 15.23 15.23 2,640,304 +0.06(+0.39%)
May 26, 2016 15.04 15.42 14.99 15.17 4,896,577 +0.17(+1.14%)
May 25, 2016 14.73 15.04 14.70 15.00 5,964,135 +0.36(+2.46%)
May 24, 2016 14.32 14.66 14.15 14.64 3,068,912 +0.39(+2.77%)
May 23, 2016 14.30 14.42 14.19 14.25 3,010,477 -0.09(-0.66%)
May 20, 2016 14.29 14.48 14.20 14.34 2,172,284 +0.06(+0.42%)
May 19, 2016 14.39 14.59 14.15 14.28 2,954,280 -0.21(-1.42%)
May 18, 2016 14.43 14.78 14.37 14.49 4,228,182 +0.01(+0.06%)
May 17, 2016 14.39 14.73 14.35 14.48 3,674,862 +0.09(+0.60%)
May 16, 2016 14.39 14.58 14.36 14.39 5,053,234 +0.05(+0.36%)
May 13, 2016 14.36 14.63 14.34 14.34 2,833,963 -0.09(-0.65%)
May 12, 2016 14.68 14.75 14.34 14.43 4,205,292 -0.15(-1.00%)
May 11, 2016 14.67 14.78 14.43 14.58 4,295,682 -0.25(-1.68%)
May 10, 2016 14.61 14.84 14.53 14.83 3,453,602 +0.27(+1.82%)
May 09, 2016 14.63 14.79 14.49 14.56 4,910,425 -0.14(-0.93%)
May 06, 2016 14.43 14.73 14.43 14.70 3,267,942 +0.16(+1.12%)
May 05, 2016 14.61 14.75 14.41 14.54 4,389,880 +0.05(+0.35%)
May 04, 2016 14.56 14.74 14.16 14.49 7,708,177 -0.15(-1.00%)
May 03, 2016 14.96 14.97 14.59 14.63 12,662,173 -0.63(-4.10%)
May 02, 2016 15.33 15.44 15.13 15.26 2,978,926 +0.00(+0.00%)
Apr 29, 2016 15.27 15.34 15.13 15.26 4,135,901 +0.02(+0.11%)
Apr 28, 2016 15.22 15.48 15.12 15.24 6,618,483 -0.06(-0.39%)
Apr 27, 2016 15.69 15.75 15.21 15.30 6,531,787 -0.52(-3.30%)
Apr 26, 2016 15.69 16.05 15.45 15.82 4,958,089 -0.01(-0.05%)
Apr 25, 2016 15.71 15.91 15.56 15.83 3,535,203 -0.03(-0.16%)
Apr 22, 2016 15.64 15.91 15.53 15.86 3,799,886 +0.19(+1.20%)
Apr 21, 2016 15.78 15.98 15.63 15.67 2,810,622 -0.05(-0.33%)
Apr 20, 2016 15.44 15.77 15.39 15.72 3,490,342 +0.31(+2.00%)
Apr 19, 2016 15.12 15.41 15.09 15.41 3,773,386 +0.30(+1.98%)
Apr 18, 2016 14.88 15.15 14.82 15.11 2,066,950 +0.11(+0.74%)
Apr 15, 2016 15.01 15.21 14.93 15.00 2,754,933 +0.01(+0.06%)
Apr 14, 2016 15.12 15.25 14.92 14.99 2,401,047 -0.21(-1.35%)
Apr 13, 2016 14.79 15.33 14.74 15.20 3,189,658 +0.45(+3.08%)
Apr 12, 2016 14.72 14.79 14.55 14.74 4,520,709 +0.01(+0.06%)
Apr 11, 2016 14.66 15.08 14.61 14.73 4,169,723 +0.21(+1.42%)
Apr 08, 2016 14.73 14.80 14.50 14.53 4,764,115 -0.31(-2.08%)
Apr 07, 2016 14.87 15.09 14.77 14.84 5,992,613 -0.10(-0.69%)
Apr 06, 2016 14.97 15.17 14.79 14.94 4,724,419 -0.05(-0.34%)
Apr 05, 2016 15.48 15.52 14.99 14.99 4,753,268 -0.59(-3.79%)
Apr 04, 2016 15.95 15.97 15.40 15.58 2,829,993 -0.40(-2.52%)
Apr 01, 2016 15.91 16.07 15.69 15.98 2,076,907 -0.05(-0.32%)
Mar 31, 2016 15.63 16.06 15.57 16.04 6,206,931 +0.42(+2.69%)
Mar 30, 2016 15.59 15.71 15.47 15.62 2,436,146 +0.13(+0.83%)
Mar 29, 2016 15.51 15.58 15.29 15.49 4,151,136 -0.11(-0.71%)
Mar 28, 2016 15.72 15.74 15.55 15.60 2,158,863 -0.11(-0.71%)
Mar 24, 2016 15.41 15.71 15.71 15.71 1,664,286 +0.15(+0.99%)
Mar 23, 2016 15.71 15.90 15.36 15.56 3,446,179 -0.18(-1.14%)
Mar 22, 2016 15.80 16.15 15.68 15.74 3,638,110 -0.13(-0.81%)
Mar 21, 2016 15.80 16.02 15.71 15.87 2,149,002 +0.03(+0.22%)
Mar 18, 2016 15.77 16.03 15.63 15.83 4,920,806 +0.15(+0.98%)
Mar 17, 2016 15.26 15.91 15.21 15.68 4,297,960 +0.44(+2.87%)
Mar 16, 2016 15.05 15.32 14.73 15.24 5,073,366 +0.06(+0.40%)
Mar 15, 2016 15.38 15.39 15.00 15.18 4,999,807 -0.34(-2.21%)
Mar 14, 2016 15.75 15.82 15.33 15.52 2,916,387 -0.12(-0.77%)
Mar 11, 2016 15.61 16.26 15.59 15.64 5,580,823 +0.22(+1.44%)
Mar 10, 2016 15.50 15.63 15.05 15.42 4,012,033 +0.00(+0.00%)
Mar 09, 2016 15.51 15.64 15.05 15.42 6,061,867 +0.01(+0.06%)
Mar 08, 2016 16.07 16.07 15.40 15.41 5,219,277 -0.76(-4.71%)
Mar 07, 2016 15.91 16.18 15.80 16.17 4,499,384 +0.19(+1.18%)
Mar 04, 2016 15.98 16.15 15.80 15.98 4,126,514 +0.09(+0.54%)
Mar 03, 2016 15.52 15.92 15.40 15.90 5,028,854 +0.39(+2.48%)
Mar 02, 2016 15.33 15.51 15.24 15.51 4,429,282 +0.21(+1.34%)
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.