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 (%)
Sep 30, 2016 15.91 15.95 15.64 15.91 3,850,581 +0.19(+1.20%)
Sep 29, 2016 15.85 16.01 15.60 15.72 4,408,780 -0.11(-0.72%)
Sep 28, 2016 15.76 15.86 15.62 15.83 2,294,607 +0.19(+1.20%)
Sep 27, 2016 15.34 15.65 15.33 15.65 2,975,919 +0.25(+1.65%)
Sep 26, 2016 15.47 15.51 15.30 15.39 2,336,394 -0.20(-1.26%)
Sep 23, 2016 15.78 16.00 15.58 15.59 4,229,814 -0.21(-1.34%)
Sep 22, 2016 15.79 15.83 15.67 15.80 5,759,381 +0.11(+0.73%)
Sep 21, 2016 15.73 15.74 15.43 15.69 6,132,154 +0.06(+0.37%)
Sep 20, 2016 15.76 15.81 15.47 15.63 4,797,257 -0.04(-0.26%)
Sep 19, 2016 15.75 15.79 15.54 15.67 3,771,503 -0.02(-0.10%)
Sep 16, 2016 15.83 15.92 15.61 15.69 7,783,720 -0.25(-1.54%)
Sep 15, 2016 15.85 16.05 15.83 15.93 4,420,310 +0.08(+0.52%)
Sep 14, 2016 15.83 15.92 15.66 15.85 4,018,986 +0.05(+0.31%)
Sep 13, 2016 15.95 16.05 15.72 15.80 5,154,640 -0.32(-1.98%)
Sep 12, 2016 15.67 16.19 15.59 16.12 3,701,645 +0.34(+2.12%)
Sep 09, 2016 16.23 16.32 15.77 15.79 4,169,755 -0.47(-2.87%)
Sep 08, 2016 16.39 16.43 16.22 16.25 3,534,380 -0.11(-0.65%)
Sep 07, 2016 16.09 16.40 16.08 16.36 2,969,808 +0.19(+1.16%)
Sep 06, 2016 16.21 16.21 16.04 16.17 2,316,020 -0.02(-0.15%)
Sep 02, 2016 16.10 16.19 16.19 16.19 2,527,635 +0.20(+1.23%)
Sep 01, 2016 16.39 16.46 15.88 16.00 4,603,112 -0.38(-2.30%)
Aug 31, 2016 16.33 16.42 16.12 16.37 3,840,267 +0.04(+0.25%)
Aug 30, 2016 16.19 16.33 16.15 16.33 4,277,087 +0.14(+0.86%)
Aug 29, 2016 16.10 16.26 16.10 16.19 3,261,858 +0.09(+0.56%)
Aug 26, 2016 16.21 16.31 16.05 16.10 3,394,802 -0.02(-0.15%)
Aug 25, 2016 16.01 16.15 15.96 16.13 2,598,169 +0.12(+0.77%)
Aug 24, 2016 16.04 16.09 15.97 16.01 3,728,131 +0.02(+0.10%)
Aug 23, 2016 16.04 16.14 15.97 15.99 3,101,860 +0.06(+0.36%)
Aug 22, 2016 15.86 15.93 15.77 15.93 3,188,411 +0.03(+0.21%)
Aug 19, 2016 15.74 15.92 15.74 15.90 1,836,312 +0.02(+0.10%)
Aug 18, 2016 15.85 15.90 15.79 15.88 2,260,940 +0.03(+0.21%)
Aug 17, 2016 15.88 16.06 15.74 15.85 4,203,979 -0.08(-0.51%)
Aug 16, 2016 15.61 15.96 15.61 15.93 4,987,798 +0.18(+1.14%)
Aug 15, 2016 15.52 15.82 15.52 15.75 4,498,372 +0.25(+1.63%)
Aug 12, 2016 15.34 15.59 15.32 15.50 4,195,375 +0.07(+0.48%)
Aug 11, 2016 15.27 15.56 15.24 15.43 3,510,080 +0.19(+1.23%)
Aug 10, 2016 15.25 15.40 15.15 15.24 3,133,977 -0.01(-0.05%)
Aug 09, 2016 15.10 15.30 14.98 15.25 3,561,210 +0.04(+0.27%)
Aug 08, 2016 15.34 15.48 15.19 15.21 3,669,214 -0.03(-0.21%)
Aug 05, 2016 15.16 15.25 15.06 15.24 3,366,002 +0.29(+1.91%)
Aug 04, 2016 14.72 14.98 14.66 14.95 3,879,141 +0.25(+1.67%)
Aug 03, 2016 14.39 14.71 14.37 14.71 2,975,290 +0.29(+1.98%)
Aug 02, 2016 14.46 14.59 14.27 14.42 3,872,868 +0.01(+0.06%)
Aug 01, 2016 14.76 14.78 14.40 14.41 3,138,109 -0.33(-2.22%)
Jul 29, 2016 14.58 14.76 14.52 14.74 4,542,411 +0.13(+0.90%)
Jul 28, 2016 14.28 14.63 14.09 14.61 5,071,667 +0.25(+1.71%)
Jul 27, 2016 14.65 14.68 14.20 14.36 6,090,884 -0.15(-1.06%)
Jul 26, 2016 13.96 14.81 13.93 14.52 7,922,421 +0.18(+1.25%)
Jul 25, 2016 14.01 14.40 13.89 14.34 4,360,192 +0.16(+1.15%)
Jul 22, 2016 14.24 14.36 14.11 14.18 4,201,541 -0.07(-0.51%)
Jul 21, 2016 14.20 14.31 14.15 14.25 2,581,966 +0.09(+0.63%)
Jul 20, 2016 14.16 14.27 13.99 14.16 2,306,581 +0.03(+0.23%)
Jul 19, 2016 14.26 14.28 14.07 14.13 2,186,575 -0.08(-0.57%)
Jul 18, 2016 14.13 14.23 14.04 14.21 1,719,152 +0.15(+1.10%)
Jul 15, 2016 14.08 14.08 13.86 14.05 2,052,348 +0.08(+0.58%)
Jul 14, 2016 14.14 14.21 13.89 13.97 3,115,799 +0.05(+0.35%)
Jul 13, 2016 13.99 14.02 13.70 13.92 2,427,857 -0.04(-0.29%)
Jul 12, 2016 13.79 14.01 13.79 13.97 3,348,111 +0.35(+2.57%)
Jul 11, 2016 13.62 13.90 13.49 13.62 3,665,647 +0.09(+0.66%)
Jul 08, 2016 13.14 13.62 12.94 13.53 6,924,151 +0.59(+4.53%)
Jul 07, 2016 12.82 13.17 12.82 12.94 5,602,580 +0.15(+1.15%)
Jul 06, 2016 12.73 12.89 12.50 12.79 3,667,011 -0.03(-0.25%)
Jul 05, 2016 13.46 13.46 12.64 12.83 6,567,348 -0.76(-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.