Skip to main content

Ally Financial (NY: ALLY )

34.99 +0.95 (+2.78%)
Streaming Delayed Price Updated: 3:36 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 15.95 16.11 15.63 15.97 8,323,278 +0.06(+0.35%)
Oct 29, 2015 16.52 16.86 15.53 15.91 11,378,442 -0.68(-4.11%)
Oct 28, 2015 15.99 16.62 15.92 16.60 7,292,441 +0.61(+3.81%)
Oct 27, 2015 16.23 16.27 15.87 15.99 4,364,926 -0.30(-1.87%)
Oct 26, 2015 16.03 16.34 15.95 16.29 2,910,485 +0.26(+1.65%)
Oct 23, 2015 16.11 16.22 15.80 16.03 7,245,421 +0.05(+0.30%)
Oct 22, 2015 16.27 16.47 15.92 15.98 3,473,258 -0.22(-1.39%)
Oct 21, 2015 16.33 16.45 16.11 16.20 1,932,310 -0.07(-0.44%)
Oct 20, 2015 16.26 16.43 16.19 16.28 2,550,411 +0.01(+0.05%)
Oct 19, 2015 16.37 16.56 16.22 16.27 4,075,051 -0.17(-1.02%)
Oct 16, 2015 16.64 16.72 16.38 16.44 6,826,370 -0.15(-0.92%)
Oct 15, 2015 16.54 16.59 16.34 16.59 2,589,469 +0.12(+0.73%)
Oct 14, 2015 16.53 16.76 16.43 16.47 2,761,839 -0.07(-0.44%)
Oct 13, 2015 16.36 16.60 16.23 16.54 3,629,109 +0.10(+0.63%)
Oct 12, 2015 16.60 16.63 16.35 16.44 2,020,935 -0.14(-0.82%)
Oct 09, 2015 16.85 17.00 16.44 16.57 3,192,522 -0.28(-1.67%)
Oct 08, 2015 16.66 16.92 16.57 16.85 4,696,177 +0.18(+1.06%)
Oct 07, 2015 16.59 16.72 16.44 16.68 3,877,362 +0.14(+0.82%)
Oct 06, 2015 16.42 16.66 16.34 16.54 5,223,966 +0.14(+0.83%)
Oct 05, 2015 16.36 16.59 16.32 16.40 3,533,383 +0.14(+0.84%)
Oct 02, 2015 15.92 16.28 15.70 16.27 3,527,540 -0.01(-0.05%)
Oct 01, 2015 16.36 16.64 16.23 16.28 4,477,835 -0.06(-0.39%)
Sep 30, 2015 16.10 16.35 15.94 16.34 4,101,410 +0.36(+2.26%)
Sep 29, 2015 16.09 16.23 15.85 15.98 3,464,152 -0.10(-0.60%)
Sep 28, 2015 16.56 16.68 16.03 16.07 4,456,587 -0.59(-3.51%)
Sep 25, 2015 16.85 16.91 16.58 16.66 3,397,746 +0.00(+0.00%)
Sep 24, 2015 16.67 16.72 16.41 16.66 2,335,461 -0.10(-0.57%)
Sep 23, 2015 16.71 16.80 16.60 16.76 2,291,359 +0.03(+0.19%)
Sep 22, 2015 16.92 16.93 16.59 16.72 2,876,239 -0.40(-2.34%)
Sep 21, 2015 17.00 17.27 16.96 17.13 3,236,000 +0.22(+1.33%)
Sep 18, 2015 17.03 17.09 16.83 16.90 5,514,477 -0.29(-1.68%)
Sep 17, 2015 17.14 17.43 17.04 17.19 4,733,320 +0.03(+0.19%)
Sep 16, 2015 17.11 17.22 17.02 17.16 3,784,719 +0.28(+1.66%)
Sep 15, 2015 16.78 16.93 16.70 16.88 3,452,904 +0.16(+0.96%)
Sep 14, 2015 16.72 16.80 16.62 16.72 2,081,159 -0.02(-0.10%)
Sep 11, 2015 16.79 16.88 16.63 16.73 1,687,084 -0.11(-0.67%)
Sep 10, 2015 16.84 16.97 16.71 16.84 3,107,657 -0.02(-0.09%)
Sep 09, 2015 17.00 17.17 16.82 16.86 3,559,704 +0.06(+0.33%)
Sep 08, 2015 16.77 16.94 16.53 16.80 3,964,256 +0.30(+1.85%)
Sep 04, 2015 16.81 16.50 16.50 16.50 3,077,195 -0.49(-2.88%)
Sep 03, 2015 16.99 17.17 16.83 16.99 2,840,850 +0.09(+0.52%)
Sep 02, 2015 16.96 16.96 16.45 16.90 4,499,682 +0.13(+0.76%)
Sep 01, 2015 17.30 17.37 16.64 16.77 5,467,421 -0.75(-4.30%)
Aug 31, 2015 17.57 17.66 17.37 17.53 3,364,211 -0.06(-0.36%)
Aug 28, 2015 17.40 17.64 17.32 17.59 3,241,163 +0.12(+0.69%)
Aug 27, 2015 17.10 17.62 17.05 17.47 4,492,045 +0.57(+3.37%)
Aug 26, 2015 16.93 16.97 16.53 16.90 5,264,208 +0.23(+1.39%)
Aug 25, 2015 17.21 17.21 16.60 16.67 6,984,880 -0.04(-0.24%)
Aug 24, 2015 16.56 17.04 15.95 16.71 10,007,266 -0.44(-2.57%)
Aug 21, 2015 16.98 17.35 17.20 17.15 5,859,735 -0.05(-0.28%)
Aug 20, 2015 17.30 17.47 17.16 17.20 3,709,835 -0.29(-1.65%)
Aug 19, 2015 17.40 17.55 17.01 17.49 2,757,611 +0.06(+0.32%)
Aug 18, 2015 17.45 17.62 17.33 17.43 2,018,098 -0.05(-0.28%)
Aug 17, 2015 17.43 17.62 17.34 17.48 3,053,720 +0.07(+0.41%)
Aug 14, 2015 17.40 17.46 17.17 17.41 2,645,953 +0.01(+0.05%)
Aug 13, 2015 17.49 17.64 17.37 17.40 2,296,077 -0.09(-0.50%)
Aug 12, 2015 17.43 17.57 17.25 17.49 4,278,637 -0.09(-0.50%)
Aug 11, 2015 17.96 17.99 17.54 17.57 3,133,050 -0.58(-3.18%)
Aug 10, 2015 17.72 18.28 17.72 18.15 3,274,847 +0.53(+3.00%)
Aug 07, 2015 17.75 17.81 17.35 17.62 4,842,212 -0.17(-0.95%)
Aug 06, 2015 18.03 18.14 17.73 17.79 3,293,913 -0.13(-0.72%)
Aug 05, 2015 18.58 18.62 17.89 17.92 4,761,622 -0.51(-2.74%)
Aug 04, 2015 18.49 18.63 18.30 18.42 4,801,482 +0.10(+0.52%)
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.