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 (%)
Jun 30, 2016 13.44 13.88 13.18 13.88 15,979,654 +0.92(+7.09%)
Jun 29, 2016 12.49 12.97 12.42 12.96 6,339,667 +0.54(+4.32%)
Jun 28, 2016 12.37 12.50 12.11 12.43 7,215,853 +0.31(+2.55%)
Jun 27, 2016 12.71 12.71 12.07 12.12 11,987,299 -0.76(-5.87%)
Jun 24, 2016 12.84 13.27 12.82 12.88 7,886,090 -0.81(-5.89%)
Jun 23, 2016 13.36 13.68 13.32 13.68 3,851,628 +0.46(+3.44%)
Jun 22, 2016 13.27 13.34 13.14 13.22 2,303,292 -0.08(-0.61%)
Jun 21, 2016 13.53 13.56 13.09 13.31 4,108,114 -0.22(-1.62%)
Jun 20, 2016 13.57 13.78 13.46 13.53 4,252,471 +0.20(+1.53%)
Jun 17, 2016 13.39 13.59 13.27 13.32 5,647,067 -0.02(-0.18%)
Jun 16, 2016 13.28 13.37 12.98 13.35 5,299,404 +0.00(+0.00%)
Jun 15, 2016 13.09 13.62 12.95 13.35 11,276,387 +0.27(+2.05%)
Jun 14, 2016 13.77 13.92 12.92 13.08 9,775,411 -0.77(-5.58%)
Jun 13, 2016 14.19 14.19 13.79 13.85 5,228,815 -0.41(-2.91%)
Jun 10, 2016 14.31 14.48 14.23 14.27 3,579,784 -0.23(-1.57%)
Jun 09, 2016 14.61 14.62 14.26 14.49 3,606,245 -0.25(-1.71%)
Jun 08, 2016 14.87 14.88 14.46 14.75 4,777,475 -0.11(-0.71%)
Jun 07, 2016 14.79 15.03 14.71 14.85 3,989,517 +0.10(+0.66%)
Jun 06, 2016 14.49 14.79 14.44 14.75 4,450,519 +0.37(+2.54%)
Jun 03, 2016 14.86 14.86 14.14 14.39 5,651,597 -0.67(-4.43%)
Jun 02, 2016 14.67 15.10 14.64 15.06 5,390,664 +0.27(+1.82%)
Jun 01, 2016 14.45 14.84 14.38 14.79 4,822,552 +0.20(+1.34%)
May 31, 2016 14.48 14.63 14.45 14.59 4,329,903 +0.13(+0.90%)
May 27, 2016 14.42 14.46 14.46 14.46 2,780,854 +0.06(+0.40%)
May 26, 2016 14.28 14.64 14.23 14.40 5,157,233 +0.16(+1.14%)
May 25, 2016 13.99 14.28 13.96 14.24 6,281,620 +0.34(+2.46%)
May 24, 2016 13.60 13.92 13.44 13.90 3,232,278 +0.37(+2.77%)
May 23, 2016 13.57 13.69 13.47 13.53 3,170,732 -0.09(-0.66%)
May 20, 2016 13.57 13.75 13.49 13.62 2,287,920 +0.06(+0.42%)
May 19, 2016 13.66 13.85 13.44 13.56 3,111,543 -0.20(-1.42%)
May 18, 2016 13.70 14.03 13.64 13.75 4,453,258 +0.01(+0.06%)
May 17, 2016 13.66 13.98 13.62 13.75 3,870,484 +0.08(+0.60%)
May 16, 2016 13.66 13.84 13.63 13.66 5,322,229 +0.05(+0.36%)
May 13, 2016 13.63 13.89 13.61 13.62 2,984,821 -0.09(-0.65%)
May 12, 2016 13.94 14.00 13.62 13.70 4,429,149 -0.14(-1.00%)
May 11, 2016 13.92 14.03 13.70 13.84 4,524,351 -0.24(-1.67%)
May 10, 2016 13.88 14.09 13.79 14.08 3,637,445 +0.25(+1.82%)
May 09, 2016 13.89 14.04 13.76 13.83 5,171,819 -0.13(-0.93%)
May 06, 2016 13.70 13.99 13.70 13.96 3,441,903 +0.15(+1.12%)
May 05, 2016 13.88 14.01 13.68 13.80 4,623,563 +0.05(+0.35%)
May 04, 2016 13.83 13.99 13.44 13.75 8,118,502 -0.14(-1.00%)
May 03, 2016 14.20 14.21 13.85 13.89 13,336,210 -0.59(-4.10%)
May 02, 2016 14.55 14.66 14.36 14.49 3,137,501 +0.00(+0.00%)
Apr 29, 2016 14.49 14.57 14.36 14.49 4,356,065 +0.02(+0.11%)
Apr 28, 2016 14.45 14.70 14.36 14.47 6,970,801 -0.06(-0.39%)
Apr 27, 2016 14.90 14.95 14.44 14.53 6,879,489 -0.50(-3.30%)
Apr 26, 2016 14.90 15.24 14.66 15.02 5,222,020 -0.01(-0.05%)
Apr 25, 2016 14.92 15.10 14.77 15.03 3,723,390 -0.02(-0.16%)
Apr 22, 2016 14.85 15.10 14.75 15.06 4,002,163 +0.18(+1.20%)
Apr 21, 2016 14.98 15.18 14.84 14.88 2,960,238 -0.05(-0.33%)
Apr 20, 2016 14.66 14.97 14.62 14.92 3,676,141 +0.29(+2.00%)
Apr 19, 2016 14.36 14.63 14.32 14.63 3,974,252 +0.28(+1.98%)
Apr 18, 2016 14.13 14.39 14.07 14.35 2,176,979 +0.11(+0.74%)
Apr 15, 2016 14.25 14.44 14.18 14.24 2,901,585 +0.01(+0.06%)
Apr 14, 2016 14.36 14.48 14.16 14.23 2,528,861 -0.20(-1.35%)
Apr 13, 2016 14.05 14.55 14.00 14.43 3,359,451 +0.43(+3.08%)
Apr 12, 2016 13.97 14.05 13.81 14.00 4,761,357 +0.01(+0.06%)
Apr 11, 2016 13.92 14.31 13.87 13.99 4,391,687 +0.20(+1.42%)
Apr 08, 2016 13.99 14.05 13.77 13.79 5,017,720 -0.29(-2.08%)
Apr 07, 2016 14.12 14.33 14.02 14.09 6,311,614 -0.10(-0.69%)
Apr 06, 2016 14.22 14.40 14.04 14.18 4,975,911 -0.05(-0.34%)
Apr 05, 2016 14.70 14.74 14.23 14.23 5,006,295 -0.56(-3.79%)
Apr 04, 2016 15.14 15.16 14.62 14.79 2,980,640 -0.38(-2.52%)
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.