Skip to main content

Ally Financial (NY: ALLY )

26.12 +0.20 (+0.77%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 16.90 17.18 16.88 17.10 3,621,987 +0.17(+1.01%)
Nov 27, 2015 17.10 17.10 16.85 16.93 1,124,013 -0.22(-1.30%)
Nov 25, 2015 16.98 17.15 17.15 17.15 1,786,157 +0.19(+1.11%)
Nov 24, 2015 16.96 17.12 16.88 16.96 3,740,876 -0.06(-0.35%)
Nov 23, 2015 17.15 17.23 16.96 17.02 7,397,276 -0.17(-1.00%)
Nov 20, 2015 16.64 17.22 16.64 17.19 7,429,746 +0.61(+3.67%)
Nov 19, 2015 16.79 17.06 16.39 16.58 4,604,172 -0.20(-1.17%)
Nov 18, 2015 16.82 17.16 16.36 16.78 6,284,349 +0.00(+0.00%)
Nov 17, 2015 17.37 17.72 16.76 16.78 5,686,565 -0.58(-3.36%)
Nov 16, 2015 17.11 17.38 17.04 17.36 3,755,492 +0.23(+1.35%)
Nov 13, 2015 17.29 17.51 17.13 17.13 4,212,086 -0.23(-1.33%)
Nov 12, 2015 17.27 17.65 17.08 17.36 11,343,648 +0.40(+2.37%)
Nov 11, 2015 17.08 17.29 16.91 16.96 3,741,295 -0.09(-0.55%)
Nov 10, 2015 16.90 17.07 16.74 17.06 4,269,384 +0.09(+0.56%)
Nov 09, 2015 17.18 17.27 16.78 16.96 4,560,346 -0.26(-1.49%)
Nov 06, 2015 17.13 17.25 17.06 17.22 4,072,193 +0.18(+1.06%)
Nov 05, 2015 17.42 17.54 16.87 17.04 4,980,908 -0.42(-2.40%)
Nov 04, 2015 17.39 17.71 17.30 17.46 6,433,969 +0.11(+0.64%)
Nov 03, 2015 17.01 17.45 17.00 17.35 5,381,271 +0.26(+1.50%)
Nov 02, 2015 17.05 17.21 16.88 17.09 4,167,406 +0.03(+0.15%)
Oct 30, 2015 17.04 17.21 16.70 17.06 7,789,794 +0.06(+0.35%)
Oct 29, 2015 17.66 18.02 16.59 17.00 10,649,136 -0.73(-4.11%)
Oct 28, 2015 17.08 17.76 17.01 17.73 6,825,029 +0.65(+3.81%)
Oct 27, 2015 17.34 17.38 16.95 17.08 4,085,154 -0.33(-1.87%)
Oct 26, 2015 17.12 17.46 17.05 17.41 2,723,937 +0.28(+1.65%)
Oct 23, 2015 17.22 17.33 16.88 17.12 6,781,022 +0.05(+0.30%)
Oct 22, 2015 17.38 17.60 17.01 17.07 3,250,638 -0.24(-1.39%)
Oct 21, 2015 17.45 17.58 17.22 17.31 1,808,458 -0.08(-0.44%)
Oct 20, 2015 17.37 17.55 17.30 17.39 2,386,941 +0.01(+0.05%)
Oct 19, 2015 17.49 17.69 17.33 17.38 3,813,859 -0.18(-1.02%)
Oct 16, 2015 17.78 17.87 17.51 17.56 6,388,831 -0.16(-0.92%)
Oct 15, 2015 17.67 17.72 17.46 17.72 2,423,496 +0.13(+0.73%)
Oct 14, 2015 17.66 17.90 17.55 17.60 2,584,818 -0.08(-0.44%)
Oct 13, 2015 17.48 17.73 17.34 17.67 3,396,500 +0.11(+0.63%)
Oct 12, 2015 17.73 17.77 17.47 17.56 1,891,402 -0.15(-0.82%)
Oct 09, 2015 18.01 18.17 17.57 17.71 2,987,896 -0.30(-1.66%)
Oct 08, 2015 17.80 18.08 17.71 18.01 4,395,173 +0.19(+1.06%)
Oct 07, 2015 17.72 17.87 17.56 17.82 3,628,841 +0.15(+0.82%)
Oct 06, 2015 17.54 17.80 17.46 17.67 4,889,134 +0.15(+0.83%)
Oct 05, 2015 17.48 17.72 17.44 17.53 3,306,910 +0.15(+0.84%)
Oct 02, 2015 17.01 17.39 16.77 17.38 3,301,441 -0.01(-0.05%)
Oct 01, 2015 17.48 17.78 17.34 17.39 4,190,826 -0.07(-0.39%)
Sep 30, 2015 17.20 17.47 17.03 17.46 3,838,529 +0.39(+2.26%)
Sep 29, 2015 17.19 17.34 16.94 17.07 3,242,116 -0.10(-0.60%)
Sep 28, 2015 17.69 17.82 17.12 17.18 4,170,940 -0.63(-3.51%)
Sep 25, 2015 18.01 18.07 17.72 17.80 3,179,967 +0.00(+0.00%)
Sep 24, 2015 17.81 17.86 17.54 17.80 2,185,769 -0.10(-0.57%)
Sep 23, 2015 17.85 17.95 17.73 17.90 2,144,494 +0.03(+0.19%)
Sep 22, 2015 18.08 18.09 17.72 17.87 2,691,885 -0.43(-2.34%)
Sep 21, 2015 18.16 18.45 18.12 18.30 3,028,587 +0.24(+1.33%)
Sep 18, 2015 18.20 18.26 17.98 18.06 5,161,024 -0.31(-1.68%)
Sep 17, 2015 18.32 18.63 18.21 18.37 4,429,936 +0.03(+0.19%)
Sep 16, 2015 18.28 18.40 18.19 18.33 3,542,136 +0.30(+1.66%)
Sep 15, 2015 17.93 18.09 17.84 18.03 3,231,589 +0.17(+0.96%)
Sep 14, 2015 17.87 17.95 17.76 17.86 1,947,767 -0.02(-0.10%)
Sep 11, 2015 17.94 18.04 17.77 17.88 1,578,949 -0.12(-0.67%)
Sep 10, 2015 17.99 18.13 17.85 18.00 2,908,471 -0.02(-0.09%)
Sep 09, 2015 18.16 18.35 17.97 18.02 3,331,543 +0.06(+0.33%)
Sep 08, 2015 17.92 18.10 17.66 17.96 3,710,165 +0.33(+1.85%)
Sep 04, 2015 17.96 17.63 17.63 17.63 2,879,961 -0.52(-2.88%)
Sep 03, 2015 18.15 18.35 17.98 18.15 2,658,765 +0.09(+0.52%)
Sep 02, 2015 18.12 18.12 17.58 18.06 4,211,273 +0.14(+0.76%)
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.