Skip to main content

Ally Financial (NY: ALLY )

33.97 +0.21 (+0.62%)
Streaming Delayed Price Updated: 3:52 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 17.40 17.40 16.86 17.04 7,546,885 -0.25(-1.46%)
Jun 29, 2017 17.62 17.73 17.10 17.29 4,816,283 +0.02(+0.09%)
Jun 28, 2017 17.20 17.32 17.14 17.27 5,033,291 +0.16(+0.95%)
Jun 27, 2017 17.00 17.26 16.93 17.11 6,043,741 +0.19(+1.11%)
Jun 26, 2017 16.78 17.00 16.71 16.92 2,848,251 +0.18(+1.07%)
Jun 23, 2017 16.73 16.90 16.54 16.74 6,387,827 +0.12(+0.74%)
Jun 22, 2017 16.37 16.81 16.30 16.62 5,573,811 +0.28(+1.70%)
Jun 21, 2017 16.50 16.57 16.21 16.35 4,504,849 -0.01(-0.05%)
Jun 20, 2017 16.48 16.48 16.25 16.35 3,945,517 -0.11(-0.69%)
Jun 19, 2017 16.69 16.71 16.43 16.47 3,442,320 -0.14(-0.83%)
Jun 16, 2017 16.76 16.76 16.31 16.61 7,755,763 -0.11(-0.68%)
Jun 15, 2017 16.26 16.81 16.21 16.72 10,772,373 +0.42(+2.60%)
Jun 14, 2017 16.17 16.37 15.88 16.30 5,635,128 +0.05(+0.30%)
Jun 13, 2017 15.94 16.35 15.38 16.25 8,892,955 +0.36(+2.26%)
Jun 12, 2017 16.11 16.47 15.84 15.89 9,473,334 -0.16(-1.02%)
Jun 09, 2017 15.69 16.14 15.64 16.05 7,653,451 +0.55(+3.58%)
Jun 08, 2017 15.57 15.66 15.47 15.50 4,382,485 -0.06(-0.37%)
Jun 07, 2017 15.61 15.78 15.54 15.55 5,514,879 +0.04(+0.26%)
Jun 06, 2017 15.30 15.63 15.21 15.51 3,400,196 +0.11(+0.69%)
Jun 05, 2017 15.38 15.54 15.35 15.41 4,255,701 -0.01(-0.05%)
Jun 02, 2017 15.28 15.55 15.13 15.42 6,106,012 +0.04(+0.26%)
Jun 01, 2017 15.15 15.40 15.07 15.38 4,931,478 +0.26(+1.73%)
May 31, 2017 15.27 15.34 14.89 15.11 10,065,342 -0.15(-0.96%)
May 30, 2017 15.48 15.56 15.20 15.26 5,245,637 -0.32(-2.04%)
May 26, 2017 15.53 15.62 15.45 15.58 3,346,786 +0.00(+0.00%)
May 25, 2017 15.60 15.64 15.43 15.58 5,277,664 +0.04(+0.26%)
May 24, 2017 15.49 15.60 15.48 15.54 3,113,705 +0.07(+0.47%)
May 23, 2017 15.40 15.57 15.20 15.46 5,883,590 +0.08(+0.53%)
May 22, 2017 15.41 15.47 15.28 15.38 4,704,841 +0.07(+0.43%)
May 19, 2017 14.94 15.47 14.94 15.32 6,374,723 +0.41(+2.73%)
May 18, 2017 14.78 15.04 14.76 14.91 7,129,774 +0.06(+0.38%)
May 17, 2017 15.08 15.21 14.84 14.85 8,346,679 -0.61(-3.95%)
May 16, 2017 15.63 15.78 15.43 15.46 4,337,349 -0.13(-0.84%)
May 15, 2017 15.30 15.69 15.24 15.60 4,426,498 +0.34(+2.24%)
May 12, 2017 15.29 15.46 15.07 15.25 5,918,886 -0.10(-0.64%)
May 11, 2017 15.84 15.84 15.34 15.35 8,278,173 -0.55(-3.44%)
May 10, 2017 16.04 16.10 15.90 15.90 3,472,266 -0.20(-1.27%)
May 09, 2017 16.24 16.30 16.03 16.10 4,131,244 -0.13(-0.80%)
May 08, 2017 16.09 16.25 16.00 16.23 5,048,709 +0.16(+1.02%)
May 05, 2017 16.04 16.09 15.84 16.07 3,418,047 +0.11(+0.72%)
May 04, 2017 16.09 16.11 15.77 15.95 4,412,209 -0.06(-0.36%)
May 03, 2017 16.15 16.21 15.86 16.01 5,522,549 -0.24(-1.50%)
May 02, 2017 16.08 16.28 15.91 16.26 8,849,970 +0.15(+0.91%)
May 01, 2017 16.16 16.25 15.91 16.11 3,747,303 -0.03(-0.20%)
Apr 28, 2017 16.27 16.46 16.06 16.14 6,249,854 -0.29(-1.79%)
Apr 27, 2017 16.92 17.26 16.36 16.44 9,203,601 -0.73(-4.23%)
Apr 26, 2017 16.70 17.27 16.60 17.16 10,910,941 +0.35(+2.08%)
Apr 25, 2017 16.73 16.82 16.64 16.81 5,075,181 +0.19(+1.12%)
Apr 24, 2017 16.53 16.73 16.45 16.62 6,110,263 +0.44(+2.71%)
Apr 21, 2017 16.17 16.33 16.12 16.19 6,629,146 -0.04(-0.25%)
Apr 20, 2017 15.89 16.33 15.89 16.23 7,442,384 +0.49(+3.10%)
Apr 19, 2017 15.79 15.91 15.67 15.74 4,245,312 +0.11(+0.73%)
Apr 18, 2017 15.69 15.81 15.43 15.63 5,776,728 -0.13(-0.82%)
Apr 17, 2017 15.58 15.79 15.55 15.76 7,313,970 +0.19(+1.20%)
Apr 13, 2017 15.82 16.05 15.54 15.57 6,460,242 -0.33(-2.09%)
Apr 12, 2017 15.98 16.02 15.75 15.90 5,313,749 -0.10(-0.61%)
Apr 11, 2017 15.82 16.01 15.76 16.00 4,891,799 +0.10(+0.61%)
Apr 10, 2017 15.80 16.06 15.74 15.90 4,039,624 +0.00(+0.00%)
Apr 07, 2017 15.76 16.01 15.71 15.90 5,423,829 -0.02(-0.10%)
Apr 06, 2017 15.49 16.01 15.37 15.92 7,279,514 +0.42(+2.73%)
Apr 05, 2017 16.00 16.06 15.44 15.50 8,784,513 -0.34(-2.15%)
Apr 04, 2017 16.11 16.30 15.75 15.84 10,318,277 -0.39(-2.40%)
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.