Skip to main content

Ally Financial (NY: ALLY )

25.10 -1.02 (-3.91%)
Official Closing Price Updated: 6:30 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 16.75 16.80 16.47 16.75 3,655,965 +0.20(+1.20%)
Sep 29, 2016 16.69 16.86 16.43 16.56 4,185,951 -0.12(-0.72%)
Sep 28, 2016 16.60 16.70 16.45 16.68 2,178,633 +0.20(+1.20%)
Sep 27, 2016 16.15 16.49 16.15 16.48 2,825,511 +0.27(+1.65%)
Sep 26, 2016 16.30 16.33 16.12 16.21 2,218,308 -0.21(-1.26%)
Sep 23, 2016 16.62 16.85 16.41 16.42 4,016,030 -0.22(-1.34%)
Sep 22, 2016 16.63 16.67 16.50 16.64 5,468,290 +0.12(+0.73%)
Sep 21, 2016 16.57 16.57 16.26 16.52 5,822,223 +0.06(+0.37%)
Sep 20, 2016 16.60 16.65 16.29 16.46 4,554,795 -0.04(-0.26%)
Sep 19, 2016 16.59 16.63 16.37 16.51 3,580,884 -0.02(-0.10%)
Sep 16, 2016 16.67 16.76 16.44 16.52 7,390,316 -0.26(-1.54%)
Sep 15, 2016 16.69 16.91 16.67 16.78 4,196,899 +0.09(+0.52%)
Sep 14, 2016 16.68 16.76 16.50 16.69 3,815,859 +0.05(+0.31%)
Sep 13, 2016 16.80 16.91 16.55 16.64 4,894,115 -0.34(-1.98%)
Sep 12, 2016 16.51 17.05 16.42 16.98 3,514,557 +0.35(+2.12%)
Sep 09, 2016 17.10 17.19 16.61 16.63 3,959,007 -0.49(-2.87%)
Sep 08, 2016 17.26 17.31 17.08 17.12 3,355,745 -0.11(-0.65%)
Sep 07, 2016 16.94 17.27 16.94 17.23 2,819,708 +0.20(+1.16%)
Sep 06, 2016 17.07 17.07 16.89 17.03 2,198,963 -0.03(-0.15%)
Sep 02, 2016 16.96 17.06 17.06 17.06 2,399,883 +0.21(+1.23%)
Sep 01, 2016 17.26 17.33 16.73 16.85 4,370,462 -0.40(-2.30%)
Aug 31, 2016 17.20 17.30 16.98 17.25 3,646,173 +0.04(+0.25%)
Aug 30, 2016 17.06 17.20 17.01 17.20 4,060,915 +0.15(+0.86%)
Aug 29, 2016 16.96 17.13 16.96 17.06 3,096,998 +0.09(+0.56%)
Aug 26, 2016 17.07 17.18 16.90 16.96 3,223,222 -0.03(-0.15%)
Aug 25, 2016 16.86 17.01 16.81 16.99 2,466,853 +0.13(+0.77%)
Aug 24, 2016 16.89 16.95 16.82 16.86 3,539,704 +0.02(+0.10%)
Aug 23, 2016 16.89 17.00 16.82 16.84 2,945,086 +0.06(+0.36%)
Aug 22, 2016 16.70 16.78 16.61 16.78 3,027,263 +0.03(+0.21%)
Aug 19, 2016 16.58 16.76 16.57 16.75 1,743,501 +0.02(+0.10%)
Aug 18, 2016 16.69 16.75 16.63 16.73 2,146,667 +0.03(+0.21%)
Aug 17, 2016 16.73 16.92 16.58 16.69 3,991,502 -0.09(-0.51%)
Aug 16, 2016 16.45 16.81 16.45 16.78 4,735,705 +0.19(+1.14%)
Aug 15, 2016 16.35 16.66 16.34 16.59 4,271,015 +0.27(+1.63%)
Aug 12, 2016 16.15 16.42 16.14 16.32 3,983,332 +0.08(+0.48%)
Aug 11, 2016 16.08 16.39 16.05 16.25 3,332,674 +0.20(+1.23%)
Aug 10, 2016 16.06 16.22 15.95 16.05 2,975,580 -0.01(-0.05%)
Aug 09, 2016 15.91 16.12 15.78 16.06 3,381,220 +0.04(+0.27%)
Aug 08, 2016 16.15 16.31 16.00 16.01 3,483,765 -0.03(-0.21%)
Aug 05, 2016 15.96 16.07 15.86 16.05 3,195,877 +0.30(+1.91%)
Aug 04, 2016 15.51 15.77 15.44 15.75 3,683,082 +0.26(+1.67%)
Aug 03, 2016 15.15 15.49 15.14 15.49 2,824,913 +0.30(+1.98%)
Aug 02, 2016 15.23 15.37 15.03 15.19 3,677,125 +0.01(+0.06%)
Aug 01, 2016 15.55 15.57 15.17 15.18 2,979,503 -0.34(-2.22%)
Jul 29, 2016 15.36 15.55 15.29 15.52 4,312,829 +0.14(+0.89%)
Jul 28, 2016 15.04 15.40 14.84 15.39 4,815,335 +0.26(+1.71%)
Jul 27, 2016 15.43 15.46 14.96 15.13 5,783,039 -0.16(-1.06%)
Jul 26, 2016 14.70 15.60 14.67 15.29 7,522,006 +0.19(+1.25%)
Jul 25, 2016 14.75 15.17 14.63 15.10 4,139,820 +0.17(+1.15%)
Jul 22, 2016 15.00 15.12 14.86 14.93 3,989,187 -0.08(-0.51%)
Jul 21, 2016 14.96 15.07 14.91 15.01 2,451,469 +0.09(+0.63%)
Jul 20, 2016 14.91 15.03 14.73 14.91 2,190,002 +0.03(+0.23%)
Jul 19, 2016 15.02 15.04 14.82 14.88 2,076,062 -0.09(-0.57%)
Jul 18, 2016 14.88 14.99 14.79 14.97 1,632,263 +0.16(+1.10%)
Jul 15, 2016 14.83 14.83 14.60 14.80 1,948,619 +0.09(+0.58%)
Jul 14, 2016 14.90 14.97 14.63 14.72 2,958,320 +0.05(+0.35%)
Jul 13, 2016 14.73 14.76 14.43 14.67 2,305,149 -0.04(-0.29%)
Jul 12, 2016 14.52 14.75 14.52 14.71 3,178,891 +0.37(+2.57%)
Jul 11, 2016 14.35 14.64 14.20 14.34 3,480,379 +0.09(+0.66%)
Jul 08, 2016 13.84 14.35 13.63 14.25 6,574,191 +0.62(+4.53%)
Jul 07, 2016 13.50 13.87 13.50 13.63 5,319,414 +0.15(+1.14%)
Jul 06, 2016 13.41 13.58 13.17 13.47 3,481,673 -0.03(-0.25%)
Jul 05, 2016 14.18 14.18 13.31 13.51 6,235,422 -0.80(-5.57%)
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.