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 (%)
Feb 28, 2017 18.71 18.74 18.36 18.53 6,607,487 -0.45(-2.39%)
Feb 27, 2017 18.64 19.00 18.63 18.98 4,595,356 +0.22(+1.19%)
Feb 24, 2017 18.79 18.94 18.69 18.76 4,300,590 -0.29(-1.51%)
Feb 23, 2017 19.14 19.17 18.93 19.05 2,645,754 -0.03(-0.17%)
Feb 22, 2017 19.02 19.14 18.87 19.08 5,534,345 -0.02(-0.09%)
Feb 21, 2017 19.18 19.28 19.04 19.10 2,749,154 -0.02(-0.13%)
Feb 17, 2017 19.12 19.12 19.12 0 -0.01(-0.04%)
Feb 16, 2017 19.34 19.46 19.07 19.13 2,763,443 -0.21(-1.11%)
Feb 15, 2017 19.30 19.43 19.22 19.35 5,199,362 +0.13(+0.69%)
Feb 14, 2017 18.87 19.28 18.82 19.21 4,868,680 +0.30(+1.61%)
Feb 13, 2017 18.80 18.99 18.77 18.91 5,686,893 +0.13(+0.70%)
Feb 10, 2017 18.81 18.85 18.69 18.78 5,980,297 +0.04(+0.22%)
Feb 09, 2017 18.59 18.84 18.55 18.74 6,629,104 +0.16(+0.84%)
Feb 08, 2017 18.70 18.75 18.51 18.58 7,429,892 -0.21(-1.10%)
Feb 07, 2017 18.74 18.79 18.65 18.79 8,997,659 +0.12(+0.66%)
Feb 06, 2017 18.56 18.80 18.36 18.66 8,413,375 -0.05(-0.26%)
Feb 03, 2017 18.32 18.72 18.17 18.71 10,420,663 +0.47(+2.57%)
Feb 02, 2017 17.64 18.30 17.62 18.24 11,025,874 +0.44(+2.50%)
Feb 01, 2017 17.59 17.93 17.46 17.80 15,025,697 +0.40(+2.27%)
Jan 31, 2017 16.90 17.42 16.59 17.40 19,961,170 +1.18(+7.26%)
Jan 30, 2017 16.05 16.26 15.88 16.22 5,535,033 +0.05(+0.31%)
Jan 27, 2017 16.22 16.26 16.07 16.17 3,740,869 -0.08(-0.50%)
Jan 26, 2017 16.10 16.28 16.07 16.26 7,047,474 +0.16(+1.02%)
Jan 25, 2017 16.00 16.14 15.85 16.09 7,369,009 +0.23(+1.45%)
Jan 24, 2017 15.77 16.02 15.71 15.86 7,400,210 +0.16(+1.05%)
Jan 23, 2017 15.76 15.92 15.67 15.70 4,382,582 -0.11(-0.73%)
Jan 20, 2017 15.90 15.98 15.79 15.81 5,471,439 -0.04(-0.26%)
Jan 19, 2017 16.00 16.05 15.77 15.85 3,628,640 -0.10(-0.62%)
Jan 18, 2017 15.93 15.98 15.78 15.95 4,725,880 +0.07(+0.41%)
Jan 17, 2017 16.31 16.33 15.80 15.89 7,159,246 -0.47(-2.86%)
Jan 13, 2017 16.35 16.35 16.35 0 -0.18(-1.09%)
Jan 12, 2017 16.38 16.56 16.22 16.53 4,699,111 +0.02(+0.10%)
Jan 11, 2017 16.53 16.55 16.30 16.52 3,646,427 +0.07(+0.45%)
Jan 10, 2017 16.25 16.61 16.23 16.44 5,968,357 +0.24(+1.47%)
Jan 09, 2017 16.31 16.36 16.02 16.21 2,852,942 -0.11(-0.70%)
Jan 06, 2017 16.20 16.42 16.12 16.32 3,594,724 +0.14(+0.86%)
Jan 05, 2017 16.08 16.29 15.98 16.18 6,350,716 +0.02(+0.10%)
Jan 04, 2017 15.85 16.21 15.83 16.17 6,241,764 +0.39(+2.44%)
Jan 03, 2017 15.73 15.94 15.65 15.78 6,493,940 +0.17(+1.10%)
Dec 30, 2016 15.61 15.61 15.61 0 -0.15(-0.94%)
Dec 29, 2016 15.96 16.04 15.74 15.75 3,172,838 -0.20(-1.23%)
Dec 28, 2016 16.33 16.33 15.93 15.95 4,316,179 -0.34(-2.07%)
Dec 27, 2016 16.20 16.33 16.12 16.29 3,313,513 +0.11(+0.71%)
Dec 23, 2016 16.17 16.17 16.17 0 +0.14(+0.87%)
Dec 22, 2016 16.13 16.13 15.98 16.03 4,458,175 -0.16(-1.01%)
Dec 21, 2016 16.21 16.26 16.14 16.20 3,632,711 -0.05(-0.30%)
Dec 20, 2016 16.22 16.32 16.08 16.25 8,090,546 +0.11(+0.66%)
Dec 19, 2016 16.32 16.41 16.05 16.14 6,454,329 -0.20(-1.21%)
Dec 16, 2016 16.36 16.48 16.25 16.34 8,099,095 +0.02(+0.10%)
Dec 15, 2016 16.21 16.46 16.17 16.32 5,184,165 +0.18(+1.12%)
Dec 14, 2016 16.26 16.34 16.05 16.14 5,565,287 -0.19(-1.16%)
Dec 13, 2016 16.53 16.58 16.22 16.33 4,780,092 -0.11(-0.70%)
Dec 12, 2016 16.65 16.73 16.24 16.44 6,307,961 -0.30(-1.76%)
Dec 09, 2016 16.71 16.90 16.62 16.74 6,802,963 +0.07(+0.39%)
Dec 08, 2016 16.35 16.72 16.29 16.67 8,495,090 +0.39(+2.37%)
Dec 07, 2016 16.08 16.33 15.76 16.29 12,592,008 +0.18(+1.12%)
Dec 06, 2016 16.21 16.28 16.02 16.11 10,350,310 -0.07(-0.41%)
Dec 05, 2016 16.23 16.35 16.17 16.17 4,954,512 +0.11(+0.72%)
Dec 02, 2016 16.16 16.24 15.98 16.06 3,913,369 -0.11(-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.