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, 2017 17.65 17.65 17.10 17.29 7,439,153 -0.26(-1.46%)
Jun 29, 2017 17.87 17.99 17.35 17.54 4,747,530 +0.02(+0.09%)
Jun 28, 2017 17.45 17.57 17.39 17.52 4,961,440 +0.17(+0.95%)
Jun 27, 2017 17.24 17.51 17.18 17.36 5,957,466 +0.19(+1.11%)
Jun 26, 2017 17.02 17.24 16.95 17.17 2,807,592 +0.18(+1.07%)
Jun 23, 2017 16.97 17.14 16.78 16.99 6,296,641 +0.12(+0.74%)
Jun 22, 2017 16.61 17.05 16.54 16.86 5,494,244 +0.28(+1.70%)
Jun 21, 2017 16.74 16.81 16.44 16.58 4,440,542 -0.01(-0.05%)
Jun 20, 2017 16.72 16.72 16.48 16.59 3,889,194 -0.12(-0.69%)
Jun 19, 2017 16.93 16.95 16.66 16.71 3,393,181 -0.14(-0.83%)
Jun 16, 2017 17.00 17.00 16.55 16.85 7,645,049 -0.12(-0.68%)
Jun 15, 2017 16.50 17.06 16.45 16.96 10,618,597 +0.43(+2.60%)
Jun 14, 2017 16.41 16.61 16.11 16.53 5,554,687 +0.05(+0.30%)
Jun 13, 2017 16.17 16.59 15.60 16.48 8,766,008 +0.36(+2.26%)
Jun 12, 2017 16.34 16.71 16.07 16.12 9,338,101 -0.17(-1.02%)
Jun 09, 2017 15.92 16.38 15.86 16.28 7,544,198 +0.56(+3.58%)
Jun 08, 2017 15.80 15.89 15.70 15.72 4,319,924 -0.06(-0.37%)
Jun 07, 2017 15.84 16.01 15.76 15.78 5,436,154 +0.04(+0.26%)
Jun 06, 2017 15.52 15.85 15.43 15.74 3,351,658 +0.11(+0.69%)
Jun 05, 2017 15.60 15.76 15.57 15.63 4,194,951 -0.01(-0.05%)
Jun 02, 2017 15.50 15.78 15.35 15.64 6,018,848 +0.04(+0.27%)
Jun 01, 2017 15.37 15.62 15.28 15.60 4,861,081 +0.26(+1.73%)
May 31, 2017 15.49 15.56 15.10 15.33 9,921,659 -0.15(-0.96%)
May 30, 2017 15.71 15.79 15.42 15.48 5,170,755 -0.32(-2.04%)
May 26, 2017 15.76 15.85 15.67 15.80 3,299,011 +0.00(+0.00%)
May 25, 2017 15.83 15.87 15.66 15.80 5,202,325 +0.04(+0.26%)
May 24, 2017 15.71 15.83 15.71 15.76 3,069,257 +0.07(+0.47%)
May 23, 2017 15.62 15.80 15.42 15.69 5,799,602 +0.08(+0.53%)
May 22, 2017 15.63 15.70 15.50 15.61 4,637,679 +0.07(+0.43%)
May 19, 2017 15.16 15.70 15.16 15.54 6,283,723 +0.41(+2.73%)
May 18, 2017 14.99 15.25 14.98 15.13 7,027,996 +0.06(+0.38%)
May 17, 2017 15.30 15.43 15.06 15.07 8,227,529 -0.62(-3.95%)
May 16, 2017 15.85 16.01 15.66 15.69 4,275,433 -0.13(-0.84%)
May 15, 2017 15.52 15.92 15.47 15.82 4,363,309 +0.35(+2.24%)
May 12, 2017 15.52 15.68 15.29 15.47 5,834,393 -0.10(-0.64%)
May 11, 2017 16.07 16.07 15.56 15.57 8,160,002 -0.55(-3.44%)
May 10, 2017 16.28 16.33 16.13 16.13 3,422,699 -0.21(-1.27%)
May 09, 2017 16.47 16.53 16.26 16.33 4,072,271 -0.13(-0.80%)
May 08, 2017 16.33 16.48 16.23 16.47 4,976,638 +0.17(+1.01%)
May 05, 2017 16.28 16.32 16.07 16.30 3,369,254 +0.12(+0.72%)
May 04, 2017 16.33 16.34 16.00 16.19 4,349,224 -0.06(-0.36%)
May 03, 2017 16.38 16.45 16.09 16.24 5,443,715 -0.25(-1.50%)
May 02, 2017 16.32 16.52 16.14 16.49 8,723,636 +0.15(+0.91%)
May 01, 2017 16.39 16.49 16.14 16.34 3,693,810 -0.03(-0.20%)
Apr 28, 2017 16.51 16.70 16.29 16.38 6,160,637 -0.30(-1.79%)
Apr 27, 2017 17.16 17.51 16.60 16.67 9,072,219 -0.74(-4.23%)
Apr 26, 2017 16.94 17.52 16.84 17.41 10,755,188 +0.35(+2.08%)
Apr 25, 2017 16.97 17.06 16.88 17.05 5,002,733 +0.19(+1.12%)
Apr 24, 2017 16.77 16.98 16.69 16.87 6,023,039 +0.44(+2.71%)
Apr 21, 2017 16.40 16.57 16.35 16.42 6,534,515 -0.04(-0.25%)
Apr 20, 2017 16.12 16.56 16.12 16.46 7,336,144 +0.49(+3.10%)
Apr 19, 2017 16.02 16.14 15.89 15.97 4,184,710 +0.12(+0.73%)
Apr 18, 2017 15.92 16.04 15.65 15.85 5,694,265 -0.13(-0.82%)
Apr 17, 2017 15.80 16.02 15.78 15.98 7,209,563 +0.19(+1.20%)
Apr 13, 2017 16.05 16.28 15.77 15.79 6,368,022 -0.34(-2.09%)
Apr 12, 2017 16.21 16.25 15.98 16.13 5,237,895 -0.10(-0.61%)
Apr 11, 2017 16.05 16.24 15.99 16.23 4,821,968 +0.10(+0.61%)
Apr 10, 2017 16.03 16.29 15.97 16.13 3,981,958 +0.00(+0.00%)
Apr 07, 2017 15.98 16.24 15.94 16.13 5,346,404 -0.02(-0.10%)
Apr 06, 2017 15.71 16.24 15.60 16.15 7,175,599 +0.43(+2.73%)
Apr 05, 2017 16.23 16.29 15.66 15.72 8,659,114 -0.35(-2.15%)
Apr 04, 2017 16.35 16.54 15.98 16.07 10,170,983 -0.40(-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.