Skip to main content

Ally Financial (NY: ALLY )

40.55 +0.74 (+1.86%)
Streaming Delayed Price Updated: 1:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 18.69 18.72 18.46 18.52 4,422,644 -0.18(-0.96%)
Jul 30, 2015 18.63 18.79 18.50 18.70 3,791,273 +0.01(+0.04%)
Jul 29, 2015 18.41 18.85 18.33 18.69 8,704,383 +0.41(+2.27%)
Jul 28, 2015 17.73 18.45 17.73 18.28 12,046,495 +0.75(+4.27%)
Jul 27, 2015 17.63 17.76 17.38 17.53 4,626,530 -0.24(-1.37%)
Jul 24, 2015 18.01 18.19 17.77 17.77 3,268,196 -0.43(-2.37%)
Jul 23, 2015 18.44 18.57 18.13 18.20 2,343,755 -0.24(-1.28%)
Jul 22, 2015 18.22 18.55 18.15 18.44 4,277,615 +0.14(+0.76%)
Jul 21, 2015 18.15 18.40 18.15 18.30 1,800,628 +0.09(+0.49%)
Jul 20, 2015 18.28 18.37 18.12 18.21 2,898,664 -0.02(-0.13%)
Jul 17, 2015 18.24 18.28 18.11 18.24 2,119,418 +0.02(+0.09%)
Jul 16, 2015 18.35 18.49 18.12 18.22 3,003,293 -0.03(-0.18%)
Jul 15, 2015 18.32 18.45 18.14 18.25 3,120,469 -0.05(-0.27%)
Jul 14, 2015 18.24 18.43 18.23 18.30 2,630,600 +0.04(+0.22%)
Jul 13, 2015 18.13 18.30 18.04 18.26 7,943,371 +0.22(+1.22%)
Jul 10, 2015 17.98 18.16 17.83 18.04 5,580,348 +0.24(+1.37%)
Jul 09, 2015 18.15 18.18 17.80 17.80 6,268,643 -0.15(-0.82%)
Jul 08, 2015 18.28 18.38 17.81 17.94 5,586,279 -0.54(-2.90%)
Jul 07, 2015 18.29 18.50 17.99 18.48 5,574,360 +0.21(+1.16%)
Jul 06, 2015 18.31 18.34 18.14 18.27 3,987,805 -0.22(-1.19%)
Jul 02, 2015 18.60 18.49 18.49 18.49 2,970,318 -0.12(-0.66%)
Jul 01, 2015 18.39 18.65 18.30 18.61 7,327,174 +0.37(+2.01%)
Jun 30, 2015 18.50 18.54 18.20 18.24 5,891,701 -0.06(-0.36%)
Jun 29, 2015 18.79 18.80 18.24 18.31 6,126,728 -0.68(-3.56%)
Jun 26, 2015 19.15 19.24 18.93 18.98 18,966,080 -0.12(-0.64%)
Jun 25, 2015 19.10 19.14 18.90 19.11 4,158,180 +0.03(+0.17%)
Jun 24, 2015 19.15 19.35 19.07 19.07 4,098,669 -0.11(-0.55%)
Jun 23, 2015 19.28 19.38 19.12 19.18 4,519,870 -0.07(-0.34%)
Jun 22, 2015 19.12 19.28 19.08 19.24 3,054,766 +0.18(+0.94%)
Jun 19, 2015 18.94 19.10 18.83 19.06 4,471,167 +0.11(+0.60%)
Jun 18, 2015 18.85 19.07 18.77 18.95 3,155,523 +0.10(+0.52%)
Jun 17, 2015 18.73 18.95 18.64 18.85 5,234,577 +0.13(+0.69%)
Jun 16, 2015 18.80 18.91 18.52 18.72 5,391,595 +0.14(+0.74%)
Jun 15, 2015 18.49 18.67 18.33 18.59 3,908,132 +0.03(+0.18%)
Jun 12, 2015 18.56 18.62 18.48 18.55 2,285,181 -0.03(-0.18%)
Jun 11, 2015 18.50 18.69 18.48 18.59 4,524,885 +0.10(+0.53%)
Jun 10, 2015 18.49 18.52 18.33 18.49 4,718,515 +0.10(+0.53%)
Jun 09, 2015 18.20 18.51 18.03 18.39 6,622,109 +0.04(+0.22%)
Jun 08, 2015 18.47 18.54 18.28 18.35 4,839,796 -0.13(-0.70%)
Jun 05, 2015 18.35 18.48 18.24 18.48 1,977,492 +0.16(+0.89%)
Jun 04, 2015 18.31 18.39 18.19 18.32 2,750,790 -0.13(-0.71%)
Jun 03, 2015 18.41 18.66 18.41 18.45 3,599,875 +0.04(+0.22%)
Jun 02, 2015 18.47 18.61 18.32 18.41 2,945,577 -0.11(-0.57%)
Jun 01, 2015 18.45 18.58 18.32 18.51 2,940,964 +0.07(+0.40%)
May 29, 2015 18.56 18.63 18.40 18.44 5,009,973 -0.06(-0.35%)
May 28, 2015 18.39 18.53 18.26 18.50 3,711,693 +0.06(+0.31%)
May 27, 2015 18.29 18.58 18.25 18.45 3,710,155 +0.18(+0.98%)
May 26, 2015 18.31 18.37 18.12 18.27 4,170,235 -0.14(-0.75%)
May 22, 2015 18.48 18.41 18.41 18.41 4,208,043 -0.04(-0.22%)
May 21, 2015 18.42 18.57 18.30 18.45 3,763,175 +0.05(+0.27%)
May 20, 2015 18.14 18.48 18.02 18.40 4,715,428 +0.30(+1.66%)
May 19, 2015 18.17 18.38 17.99 18.10 4,771,221 -0.07(-0.40%)
May 18, 2015 17.84 18.23 17.75 18.17 2,341,010 +0.29(+1.64%)
May 15, 2015 17.93 18.02 17.70 17.88 3,358,937 -0.06(-0.32%)
May 14, 2015 18.16 18.21 17.85 17.93 3,066,292 -0.10(-0.54%)
May 13, 2015 18.20 18.20 17.94 18.03 2,723,382 -0.11(-0.58%)
May 12, 2015 18.26 18.38 18.09 18.14 2,777,753 -0.22(-1.20%)
May 11, 2015 18.42 18.59 18.25 18.36 3,235,071 -0.16(-0.88%)
May 08, 2015 18.41 18.62 18.34 18.52 4,719,612 +0.18(+0.98%)
May 07, 2015 18.12 18.49 18.04 18.34 7,671,748 +0.21(+1.17%)
May 06, 2015 17.98 18.18 17.76 18.13 5,597,764 +0.25(+1.41%)
May 05, 2015 18.02 18.18 17.76 17.88 4,149,304 -0.18(-0.99%)
May 04, 2015 17.93 18.22 17.89 18.06 4,889,402 +0.16(+0.91%)
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.