Skip to main content

Ally Financial (NY: ALLY )

40.52 +0.70 (+1.77%)
Streaming Delayed Price Updated: 2:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 18.50 18.54 18.20 18.24 5,891,701 -0.06(-0.36%)
Jun 29, 2015 18.79 18.80 18.24 18.31 6,126,728 -0.68(-3.56%)
Jun 26, 2015 19.15 19.24 18.93 18.98 18,966,080 -0.12(-0.64%)
Jun 25, 2015 19.10 19.14 18.90 19.11 4,158,180 +0.03(+0.17%)
Jun 24, 2015 19.15 19.35 19.07 19.07 4,098,669 -0.11(-0.55%)
Jun 23, 2015 19.28 19.38 19.12 19.18 4,519,870 -0.07(-0.34%)
Jun 22, 2015 19.12 19.28 19.08 19.24 3,054,766 +0.18(+0.94%)
Jun 19, 2015 18.94 19.10 18.83 19.06 4,471,167 +0.11(+0.60%)
Jun 18, 2015 18.85 19.07 18.77 18.95 3,155,523 +0.10(+0.52%)
Jun 17, 2015 18.73 18.95 18.64 18.85 5,234,577 +0.13(+0.69%)
Jun 16, 2015 18.80 18.91 18.52 18.72 5,391,595 +0.14(+0.74%)
Jun 15, 2015 18.49 18.67 18.33 18.59 3,908,132 +0.03(+0.18%)
Jun 12, 2015 18.56 18.62 18.48 18.55 2,285,181 -0.03(-0.18%)
Jun 11, 2015 18.50 18.69 18.48 18.59 4,524,885 +0.10(+0.53%)
Jun 10, 2015 18.49 18.52 18.33 18.49 4,718,515 +0.10(+0.53%)
Jun 09, 2015 18.20 18.51 18.03 18.39 6,622,109 +0.04(+0.22%)
Jun 08, 2015 18.47 18.54 18.28 18.35 4,839,796 -0.13(-0.70%)
Jun 05, 2015 18.35 18.48 18.24 18.48 1,977,492 +0.16(+0.89%)
Jun 04, 2015 18.31 18.39 18.19 18.32 2,750,790 -0.13(-0.71%)
Jun 03, 2015 18.41 18.66 18.41 18.45 3,599,875 +0.04(+0.22%)
Jun 02, 2015 18.47 18.61 18.32 18.41 2,945,577 -0.11(-0.57%)
Jun 01, 2015 18.45 18.58 18.32 18.51 2,940,964 +0.07(+0.40%)
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%)
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.