Skip to main content

Ally Financial (NY: ALLY )

40.59 +0.78 (+1.96%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 15.12 15.16 15.16 15.16 2,851,427 +0.00(+0.00%)
Dec 30, 2015 15.28 15.40 15.13 15.16 2,026,453 -0.18(-1.17%)
Dec 29, 2015 15.32 15.48 15.27 15.34 2,693,843 +0.10(+0.64%)
Dec 28, 2015 15.58 15.64 15.02 15.24 5,446,577 -0.41(-2.65%)
Dec 24, 2015 15.64 15.66 15.66 15.66 807,650 +0.02(+0.10%)
Dec 23, 2015 15.20 15.66 15.10 15.64 3,999,681 +0.51(+3.39%)
Dec 22, 2015 14.95 15.23 14.87 15.13 2,819,941 +0.22(+1.47%)
Dec 21, 2015 15.14 15.43 14.87 14.91 3,099,880 -0.06(-0.38%)
Dec 18, 2015 14.99 15.12 14.90 14.97 6,415,958 -0.02(-0.16%)
Dec 17, 2015 15.14 15.15 14.87 14.99 8,333,112 -0.11(-0.70%)
Dec 16, 2015 15.20 15.20 14.94 15.10 5,353,589 -0.06(-0.38%)
Dec 15, 2015 15.10 15.29 14.94 15.15 7,531,119 +0.13(+0.87%)
Dec 14, 2015 15.64 15.68 14.79 15.02 7,576,310 -0.62(-3.95%)
Dec 11, 2015 15.86 15.93 15.46 15.64 9,753,407 -0.37(-2.29%)
Dec 10, 2015 16.28 16.28 15.92 16.01 4,309,210 -0.01(-0.05%)
Dec 09, 2015 15.98 16.24 15.95 16.01 4,930,913 +0.02(+0.10%)
Dec 08, 2015 15.85 16.33 15.69 16.00 5,691,487 -0.02(-0.10%)
Dec 07, 2015 16.05 16.17 15.96 16.01 5,565,390 -0.11(-0.66%)
Dec 04, 2015 16.24 16.26 16.04 16.12 5,350,468 -0.13(-0.80%)
Dec 03, 2015 16.23 16.32 16.04 16.25 5,550,478 +0.11(+0.71%)
Dec 02, 2015 16.38 16.43 16.05 16.14 4,612,096 -0.27(-1.64%)
Dec 01, 2015 16.33 16.54 16.15 16.41 3,704,196 +0.17(+1.05%)
Nov 30, 2015 16.05 16.31 16.02 16.23 3,814,794 +0.16(+1.01%)
Nov 27, 2015 16.23 16.23 16.00 16.07 1,183,847 -0.21(-1.30%)
Nov 25, 2015 16.12 16.28 16.28 16.28 1,881,238 +0.18(+1.11%)
Nov 24, 2015 16.10 16.26 16.02 16.10 3,940,011 -0.06(-0.35%)
Nov 23, 2015 16.28 16.36 16.10 16.16 7,791,051 -0.16(-1.00%)
Nov 20, 2015 15.80 16.35 15.80 16.32 7,825,249 +0.58(+3.67%)
Nov 19, 2015 15.94 16.19 15.56 15.75 4,849,263 -0.19(-1.17%)
Nov 18, 2015 15.97 16.29 15.53 15.93 6,618,880 +0.00(+0.00%)
Nov 17, 2015 16.49 16.82 15.91 15.93 5,989,274 -0.55(-3.35%)
Nov 16, 2015 16.24 16.50 16.18 16.49 3,955,406 +0.22(+1.35%)
Nov 13, 2015 16.41 16.62 16.27 16.27 4,436,305 -0.22(-1.33%)
Nov 12, 2015 16.40 16.76 16.22 16.49 11,947,497 +0.38(+2.37%)
Nov 11, 2015 16.22 16.41 16.06 16.10 3,940,453 -0.09(-0.55%)
Nov 10, 2015 16.05 16.21 15.89 16.19 4,496,653 +0.09(+0.56%)
Nov 09, 2015 16.32 16.40 15.93 16.10 4,803,104 -0.24(-1.49%)
Nov 06, 2015 16.27 16.38 16.19 16.35 4,288,966 +0.17(+1.06%)
Nov 05, 2015 16.54 16.66 16.01 16.18 5,246,054 -0.40(-2.40%)
Nov 04, 2015 16.51 16.81 16.43 16.58 6,776,465 +0.11(+0.64%)
Nov 03, 2015 16.15 16.57 16.14 16.47 5,667,729 +0.24(+1.50%)
Nov 02, 2015 16.19 16.34 16.02 16.23 4,389,248 +0.02(+0.15%)
Oct 30, 2015 16.18 16.34 15.86 16.20 8,204,464 +0.06(+0.35%)
Oct 29, 2015 16.76 17.10 15.75 16.14 11,216,015 -0.69(-4.11%)
Oct 28, 2015 16.22 16.86 16.15 16.84 7,188,342 +0.62(+3.81%)
Oct 27, 2015 16.46 16.50 16.10 16.22 4,302,617 -0.31(-1.87%)
Oct 26, 2015 16.26 16.58 16.19 16.53 2,868,938 +0.27(+1.65%)
Oct 23, 2015 16.35 16.45 16.03 16.26 7,141,992 +0.05(+0.30%)
Oct 22, 2015 16.50 16.71 16.15 16.21 3,423,677 -0.23(-1.39%)
Oct 21, 2015 16.57 16.69 16.35 16.44 1,904,726 -0.07(-0.44%)
Oct 20, 2015 16.49 16.67 16.42 16.51 2,514,004 +0.01(+0.05%)
Oct 19, 2015 16.61 16.80 16.45 16.50 4,016,880 -0.17(-1.02%)
Oct 16, 2015 16.88 16.97 16.62 16.67 6,728,924 -0.15(-0.92%)
Oct 15, 2015 16.78 16.83 16.58 16.83 2,552,504 +0.12(+0.73%)
Oct 14, 2015 16.77 17.00 16.67 16.71 2,722,414 -0.07(-0.44%)
Oct 13, 2015 16.59 16.84 16.46 16.78 3,577,304 +0.11(+0.63%)
Oct 12, 2015 16.84 16.87 16.59 16.67 1,992,086 -0.14(-0.82%)
Oct 09, 2015 17.10 17.25 16.68 16.81 3,146,949 -0.28(-1.67%)
Oct 08, 2015 16.90 17.16 16.81 17.10 4,629,139 +0.18(+1.06%)
Oct 07, 2015 16.83 16.97 16.67 16.92 3,822,012 +0.14(+0.82%)
Oct 06, 2015 16.66 16.90 16.58 16.78 5,149,394 +0.14(+0.83%)
Oct 05, 2015 16.60 16.83 16.56 16.64 3,482,944 +0.14(+0.84%)
Oct 02, 2015 16.15 16.51 15.93 16.50 3,477,184 -0.01(-0.05%)
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.