Skip to main content

Ally Financial (NY: ALLY )

27.01 +0.50 (+1.89%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2016 15.13 15.33 14.94 15.31 2,592,067 +0.25(+1.65%)
Feb 29, 2016 15.07 15.29 14.88 15.06 4,760,439 +0.02(+0.11%)
Feb 26, 2016 14.98 15.24 14.82 15.04 3,791,826 +0.16(+1.09%)
Feb 25, 2016 14.78 14.99 14.55 14.88 2,773,510 +0.16(+1.11%)
Feb 24, 2016 14.50 14.80 14.09 14.72 4,087,406 +0.06(+0.41%)
Feb 23, 2016 14.97 15.18 14.58 14.66 2,800,000 -0.37(-2.45%)
Feb 22, 2016 14.65 15.05 14.65 15.03 3,609,960 +0.55(+3.79%)
Feb 19, 2016 14.55 14.62 14.20 14.48 2,989,735 -0.22(-1.51%)
Feb 18, 2016 14.64 14.83 14.25 14.70 4,920,560 +0.08(+0.53%)
Feb 17, 2016 14.71 14.94 14.56 14.62 8,445,191 +0.05(+0.35%)
Feb 16, 2016 14.19 14.62 14.08 14.57 4,216,984 +0.57(+4.10%)
Feb 12, 2016 13.83 14.00 14.00 14.00 6,773,296 +0.38(+2.77%)
Feb 11, 2016 13.59 13.87 13.31 13.62 7,690,806 -0.73(-5.07%)
Feb 10, 2016 13.95 14.64 13.83 14.35 7,350,225 +0.47(+3.40%)
Feb 09, 2016 13.94 14.19 13.59 13.88 8,816,544 -0.21(-1.52%)
Feb 08, 2016 14.38 14.40 13.96 14.09 8,563,719 -0.48(-3.29%)
Feb 05, 2016 14.63 14.79 14.35 14.57 5,660,825 -0.14(-0.93%)
Feb 04, 2016 14.59 15.05 14.43 14.71 7,422,090 +0.08(+0.53%)
Feb 03, 2016 13.81 14.73 13.59 14.63 10,320,469 +0.85(+6.15%)
Feb 02, 2016 13.86 14.28 13.34 13.78 11,242,053 +0.03(+0.25%)
Feb 01, 2016 13.56 13.85 13.28 13.75 6,873,801 +0.17(+1.26%)
Jan 29, 2016 13.22 13.58 13.16 13.58 4,897,708 +0.43(+3.26%)
Jan 28, 2016 13.73 13.83 12.81 13.15 10,545,361 -0.49(-3.58%)
Jan 27, 2016 13.31 13.86 13.10 13.64 8,882,492 +0.23(+1.73%)
Jan 26, 2016 13.19 13.41 13.15 13.41 2,626,150 +0.27(+2.09%)
Jan 25, 2016 13.35 13.40 13.09 13.13 5,275,931 -0.34(-2.54%)
Jan 22, 2016 13.78 13.98 13.27 13.47 6,088,927 -0.03(-0.25%)
Jan 21, 2016 13.41 13.66 13.40 13.51 5,034,564 +0.08(+0.57%)
Jan 20, 2016 13.17 13.54 12.46 13.43 7,815,694 -0.01(-0.06%)
Jan 19, 2016 13.85 13.86 13.28 13.44 5,385,898 -0.26(-1.88%)
Jan 15, 2016 13.55 13.70 13.70 13.70 7,711,843 -0.28(-2.02%)
Jan 14, 2016 13.65 14.03 13.41 13.98 5,144,527 +0.36(+2.64%)
Jan 13, 2016 14.18 14.45 13.47 13.62 9,788,310 -0.33(-2.33%)
Jan 12, 2016 14.51 14.62 13.67 13.95 7,848,995 -0.45(-3.09%)
Jan 11, 2016 14.49 14.56 14.20 14.39 5,637,669 -0.07(-0.47%)
Jan 08, 2016 15.02 15.08 14.39 14.46 6,205,677 -0.45(-3.04%)
Jan 07, 2016 15.44 15.50 14.85 14.91 8,037,686 -0.78(-4.97%)
Jan 06, 2016 15.69 15.88 15.59 15.69 7,002,021 -0.26(-1.61%)
Jan 05, 2016 16.00 16.27 15.71 15.95 6,421,964 -0.03(-0.16%)
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.