Skip to main content

Ally Financial (NY: ALLY )

40.48 +0.67 (+1.70%)
Streaming Delayed Price Updated: 2:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 16.90 17.42 16.59 17.40 19,961,170 +1.18(+7.26%)
Jan 30, 2017 16.05 16.26 15.88 16.22 5,535,033 +0.05(+0.31%)
Jan 27, 2017 16.22 16.26 16.07 16.17 3,740,869 -0.08(-0.50%)
Jan 26, 2017 16.10 16.28 16.07 16.26 7,047,474 +0.16(+1.02%)
Jan 25, 2017 16.00 16.14 15.85 16.09 7,369,009 +0.23(+1.45%)
Jan 24, 2017 15.77 16.02 15.71 15.86 7,400,210 +0.16(+1.05%)
Jan 23, 2017 15.76 15.92 15.67 15.70 4,382,582 -0.11(-0.73%)
Jan 20, 2017 15.90 15.98 15.79 15.81 5,471,439 -0.04(-0.26%)
Jan 19, 2017 16.00 16.05 15.77 15.85 3,628,640 -0.10(-0.62%)
Jan 18, 2017 15.93 15.98 15.78 15.95 4,725,880 +0.07(+0.41%)
Jan 17, 2017 16.31 16.33 15.80 15.89 7,159,246 -0.47(-2.86%)
Jan 13, 2017 16.35 16.35 16.35 0 -0.18(-1.09%)
Jan 12, 2017 16.38 16.56 16.22 16.53 4,699,111 +0.02(+0.10%)
Jan 11, 2017 16.53 16.55 16.30 16.52 3,646,427 +0.07(+0.45%)
Jan 10, 2017 16.25 16.61 16.23 16.44 5,968,357 +0.24(+1.47%)
Jan 09, 2017 16.31 16.36 16.02 16.21 2,852,942 -0.11(-0.70%)
Jan 06, 2017 16.20 16.42 16.12 16.32 3,594,724 +0.14(+0.86%)
Jan 05, 2017 16.08 16.29 15.98 16.18 6,350,716 +0.02(+0.10%)
Jan 04, 2017 15.85 16.21 15.83 16.17 6,241,764 +0.39(+2.44%)
Jan 03, 2017 15.73 15.94 15.65 15.78 6,493,940 +0.17(+1.10%)
Dec 30, 2016 15.61 15.61 15.61 0 -0.15(-0.94%)
Dec 29, 2016 15.96 16.04 15.74 15.75 3,172,838 -0.20(-1.23%)
Dec 28, 2016 16.33 16.33 15.93 15.95 4,316,179 -0.34(-2.07%)
Dec 27, 2016 16.20 16.33 16.12 16.29 3,313,513 +0.11(+0.71%)
Dec 23, 2016 16.17 16.17 16.17 0 +0.14(+0.87%)
Dec 22, 2016 16.13 16.13 15.98 16.03 4,458,175 -0.16(-1.01%)
Dec 21, 2016 16.21 16.26 16.14 16.20 3,632,711 -0.05(-0.30%)
Dec 20, 2016 16.22 16.32 16.08 16.25 8,090,546 +0.11(+0.66%)
Dec 19, 2016 16.32 16.41 16.05 16.14 6,454,329 -0.20(-1.21%)
Dec 16, 2016 16.36 16.48 16.25 16.34 8,099,095 +0.02(+0.10%)
Dec 15, 2016 16.21 16.46 16.17 16.32 5,184,165 +0.18(+1.12%)
Dec 14, 2016 16.26 16.34 16.05 16.14 5,565,287 -0.19(-1.16%)
Dec 13, 2016 16.53 16.58 16.22 16.33 4,780,092 -0.11(-0.70%)
Dec 12, 2016 16.65 16.73 16.24 16.44 6,307,961 -0.30(-1.76%)
Dec 09, 2016 16.71 16.90 16.62 16.74 6,802,963 +0.07(+0.39%)
Dec 08, 2016 16.35 16.72 16.29 16.67 8,495,090 +0.39(+2.37%)
Dec 07, 2016 16.08 16.33 15.76 16.29 12,592,008 +0.18(+1.12%)
Dec 06, 2016 16.21 16.28 16.02 16.11 10,350,310 -0.07(-0.41%)
Dec 05, 2016 16.23 16.35 16.17 16.17 4,954,512 +0.11(+0.72%)
Dec 02, 2016 16.16 16.24 15.98 16.06 3,913,369 -0.11(-0.66%)
Dec 01, 2016 16.06 16.43 15.99 16.17 4,729,918 +0.23(+1.44%)
Nov 30, 2016 15.99 16.21 15.85 15.94 6,012,524 +0.12(+0.78%)
Nov 29, 2016 15.98 16.09 15.80 15.81 4,951,136 -0.18(-1.13%)
Nov 28, 2016 16.17 16.29 15.96 15.99 3,759,956 -0.24(-1.47%)
Nov 25, 2016 16.35 16.40 16.21 16.23 2,383,226 -0.14(-0.85%)
Nov 23, 2016 16.37 16.37 16.37 0 +0.25(+1.53%)
Nov 22, 2016 16.03 16.21 15.98 16.12 4,451,715 +0.15(+0.92%)
Nov 21, 2016 16.00 16.09 15.91 15.98 10,160,376 +0.05(+0.31%)
Nov 18, 2016 15.82 15.98 15.68 15.93 6,794,462 +0.11(+0.73%)
Nov 17, 2016 15.48 15.82 15.37 15.81 6,299,113 +0.25(+1.63%)
Nov 16, 2016 15.62 15.73 15.53 15.56 4,251,460 -0.21(-1.30%)
Nov 15, 2016 15.86 15.86 15.43 15.76 8,391,869 +0.15(+0.95%)
Nov 14, 2016 15.21 15.65 15.16 15.62 9,073,619 +0.55(+3.65%)
Nov 11, 2016 14.76 15.10 14.63 15.07 4,601,032 +0.20(+1.32%)
Nov 10, 2016 14.51 15.02 14.48 14.87 13,653,658 +0.64(+4.50%)
Nov 09, 2016 13.94 14.40 13.69 14.23 14,452,617 +0.41(+2.97%)
Nov 08, 2016 13.99 14.30 13.71 13.82 15,647,640 -0.53(-3.72%)
Nov 07, 2016 14.37 14.45 14.26 14.35 7,530,459 +0.27(+1.92%)
Nov 04, 2016 14.27 14.40 14.03 14.08 11,852,722 -0.21(-1.49%)
Nov 03, 2016 14.52 14.63 14.26 14.29 7,843,696 -0.18(-1.25%)
Nov 02, 2016 14.52 14.65 14.40 14.47 7,413,142 -0.10(-0.68%)
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.