Skip to main content

Ally Financial (NY: ALLY )

38.73 -0.85 (-2.15%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 22.98 23.01 22.70 22.77 3,597,145 -0.22(-0.96%)
Jul 30, 2015 22.90 23.10 22.74 22.99 3,083,621 +0.01(+0.04%)
Jul 29, 2015 22.64 23.17 22.54 22.98 7,079,685 +0.51(+2.27%)
Jul 28, 2015 21.80 22.68 21.80 22.47 9,797,982 +0.92(+4.27%)
Jul 27, 2015 21.67 21.84 21.37 21.55 3,762,975 -0.30(-1.37%)
Jul 24, 2015 22.14 22.37 21.85 21.85 2,658,178 -0.53(-2.37%)
Jul 23, 2015 22.67 22.83 22.29 22.38 1,906,287 -0.29(-1.28%)
Jul 22, 2015 22.40 22.81 22.32 22.67 3,479,186 +0.17(+0.76%)
Jul 21, 2015 22.32 22.62 22.32 22.50 1,464,536 +0.11(+0.49%)
Jul 20, 2015 22.47 22.58 22.27 22.39 2,357,620 -0.03(-0.13%)
Jul 17, 2015 22.42 22.47 22.27 22.42 1,723,823 +0.02(+0.09%)
Jul 16, 2015 22.56 22.73 22.28 22.40 2,442,720 -0.04(-0.18%)
Jul 15, 2015 22.53 22.68 22.30 22.44 2,538,025 -0.06(-0.27%)
Jul 14, 2015 22.42 22.66 22.41 22.50 2,139,591 +0.05(+0.22%)
Jul 13, 2015 22.29 22.50 22.18 22.45 6,460,718 +0.27(+1.22%)
Jul 10, 2015 22.10 22.33 21.92 22.18 4,538,760 +0.30(+1.37%)
Jul 09, 2015 22.32 22.35 21.88 21.88 5,098,583 -0.18(-0.82%)
Jul 08, 2015 22.48 22.60 21.90 22.06 4,543,584 -0.66(-2.90%)
Jul 07, 2015 22.49 22.75 22.12 22.72 4,533,890 +0.26(+1.16%)
Jul 06, 2015 22.51 22.55 22.30 22.46 3,243,470 -0.27(-1.19%)
Jul 02, 2015 22.87 22.73 22.73 22.73 2,415,900 -0.15(-0.66%)
Jul 01, 2015 22.61 22.93 22.50 22.88 5,959,536 +0.45(+2.01%)
Jun 30, 2015 22.74 22.79 22.38 22.43 4,791,998 -0.08(-0.36%)
Jun 29, 2015 23.10 23.12 22.43 22.51 4,983,157 -0.83(-3.56%)
Jun 26, 2015 23.55 23.65 23.28 23.34 15,426,006 -0.15(-0.64%)
Jun 25, 2015 23.48 23.53 23.24 23.49 3,382,044 +0.04(+0.17%)
Jun 24, 2015 23.55 23.80 23.45 23.45 3,333,641 -0.13(-0.55%)
Jun 23, 2015 23.71 23.83 23.51 23.58 3,676,223 -0.08(-0.34%)
Jun 22, 2015 23.51 23.70 23.46 23.66 2,484,585 +0.22(+0.94%)
Jun 19, 2015 23.29 23.48 23.15 23.44 3,636,611 +0.14(+0.60%)
Jun 18, 2015 23.18 23.45 23.08 23.30 2,566,536 +0.12(+0.52%)
Jun 17, 2015 23.03 23.30 22.92 23.18 4,257,528 +0.16(+0.70%)
Jun 16, 2015 23.11 23.25 22.77 23.02 4,385,238 +0.17(+0.74%)
Jun 15, 2015 22.73 22.95 22.54 22.85 3,178,668 +0.04(+0.18%)
Jun 12, 2015 22.82 22.89 22.72 22.81 1,858,646 -0.04(-0.18%)
Jun 11, 2015 22.74 22.98 22.71 22.85 3,680,302 +0.12(+0.53%)
Jun 10, 2015 22.73 22.77 22.54 22.73 3,837,791 +0.12(+0.53%)
Jun 09, 2015 22.38 22.76 22.17 22.61 5,386,073 +0.05(+0.22%)
Jun 08, 2015 22.71 22.80 22.47 22.56 3,936,434 -0.16(-0.70%)
Jun 05, 2015 22.56 22.72 22.42 22.72 1,608,388 +0.20(+0.89%)
Jun 04, 2015 22.51 22.61 22.36 22.52 2,237,347 -0.16(-0.71%)
Jun 03, 2015 22.64 22.94 22.64 22.68 2,927,948 +0.05(+0.22%)
Jun 02, 2015 22.71 22.88 22.52 22.63 2,395,777 -0.13(-0.57%)
Jun 01, 2015 22.68 22.84 22.52 22.76 2,392,025 +0.09(+0.40%)
May 29, 2015 22.82 22.90 22.62 22.67 4,074,847 -0.08(-0.35%)
May 28, 2015 22.61 22.78 22.45 22.75 3,018,895 +0.07(+0.31%)
May 27, 2015 22.49 22.84 22.44 22.68 3,017,644 +0.22(+0.98%)
May 26, 2015 22.51 22.59 22.28 22.46 3,391,849 -0.17(-0.75%)
May 22, 2015 22.72 22.63 22.63 22.63 3,422,600 -0.05(-0.22%)
May 21, 2015 22.65 22.83 22.50 22.68 3,060,768 +0.06(+0.27%)
May 20, 2015 22.30 22.72 22.16 22.62 3,835,280 +0.37(+1.66%)
May 19, 2015 22.34 22.60 22.12 22.25 3,880,659 -0.09(-0.40%)
May 18, 2015 21.93 22.41 21.82 22.34 1,904,054 +0.36(+1.64%)
May 15, 2015 22.04 22.16 21.76 21.98 2,731,982 -0.07(-0.32%)
May 14, 2015 22.33 22.39 21.95 22.05 2,493,960 -0.12(-0.54%)
May 13, 2015 22.38 22.38 22.06 22.17 2,215,055 -0.13(-0.58%)
May 12, 2015 22.45 22.60 22.24 22.30 2,259,278 -0.27(-1.20%)
May 11, 2015 22.65 22.86 22.44 22.57 2,631,236 -0.20(-0.88%)
May 08, 2015 22.64 22.89 22.55 22.77 3,838,683 +0.22(+0.98%)
May 07, 2015 22.28 22.73 22.18 22.55 6,239,794 +0.26(+1.17%)
May 06, 2015 22.10 22.35 21.83 22.29 4,552,925 +0.31(+1.41%)
May 05, 2015 22.15 22.35 21.84 21.98 3,374,825 -0.22(-0.99%)
May 04, 2015 22.05 22.40 22.00 22.20 3,976,781 +0.20(+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.