Skip to main content

Ally Financial (NY: ALLY )

34.05 +0.29 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 18.30 18.36 18.14 18.18 5,082,526 -0.06(-0.35%)
May 28, 2015 18.13 18.26 18.00 18.24 3,765,445 +0.06(+0.31%)
May 27, 2015 18.03 18.31 17.99 18.18 3,763,884 +0.18(+0.98%)
May 26, 2015 18.05 18.11 17.86 18.01 4,230,627 -0.14(-0.75%)
May 22, 2015 18.22 18.14 18.14 18.14 4,268,983 -0.04(-0.22%)
May 21, 2015 18.16 18.30 18.04 18.18 3,817,672 +0.05(+0.27%)
May 20, 2015 17.88 18.22 17.77 18.14 4,783,716 +0.30(+1.66%)
May 19, 2015 17.91 18.12 17.73 17.84 4,840,316 -0.07(-0.40%)
May 18, 2015 17.58 17.97 17.49 17.91 2,374,912 +0.29(+1.64%)
May 15, 2015 17.67 17.77 17.45 17.62 3,407,580 -0.06(-0.32%)
May 14, 2015 17.90 17.95 17.60 17.68 3,110,697 -0.10(-0.54%)
May 13, 2015 17.94 17.94 17.69 17.77 2,762,821 -0.10(-0.58%)
May 12, 2015 18.00 18.12 17.83 17.88 2,817,980 -0.22(-1.20%)
May 11, 2015 18.16 18.33 17.99 18.10 3,281,920 -0.16(-0.88%)
May 08, 2015 18.15 18.35 18.08 18.26 4,787,960 +0.18(+0.98%)
May 07, 2015 17.86 18.23 17.78 18.08 7,782,848 +0.21(+1.17%)
May 06, 2015 17.72 17.92 17.50 17.87 5,678,829 +0.25(+1.41%)
May 05, 2015 17.76 17.92 17.51 17.62 4,209,393 -0.18(-0.99%)
May 04, 2015 17.68 17.96 17.64 17.80 4,960,209 +0.16(+0.91%)
May 01, 2015 17.54 17.77 17.48 17.64 4,965,143 +0.09(+0.50%)
Apr 30, 2015 17.22 17.57 17.13 17.55 4,473,352 +0.26(+1.53%)
Apr 29, 2015 17.00 17.33 16.83 17.29 5,250,335 +0.23(+1.36%)
Apr 28, 2015 16.68 17.17 16.60 17.05 12,588,532 +0.77(+4.73%)
Apr 27, 2015 16.03 16.29 15.95 16.28 7,152,396 +0.29(+1.80%)
Apr 24, 2015 16.42 16.54 15.99 15.99 5,998,250 -0.35(-2.16%)
Apr 23, 2015 16.46 16.59 16.30 16.35 4,736,815 -0.08(-0.49%)
Apr 22, 2015 16.56 16.60 16.24 16.43 6,682,288 -0.05(-0.29%)
Apr 21, 2015 16.57 16.63 16.36 16.48 2,544,474 -0.08(-0.48%)
Apr 20, 2015 16.66 16.72 16.39 16.56 3,437,546 -0.06(-0.39%)
Apr 17, 2015 16.82 16.88 16.59 16.62 2,801,082 -0.29(-1.71%)
Apr 16, 2015 17.00 17.02 16.76 16.91 2,958,042 -0.10(-0.61%)
Apr 15, 2015 16.74 17.09 16.73 17.01 2,735,346 +0.29(+1.73%)
Apr 14, 2015 16.68 16.83 16.52 16.72 6,922,575 +0.01(+0.05%)
Apr 13, 2015 16.53 16.77 16.42 16.72 1,876,893 +0.08(+0.48%)
Apr 10, 2015 16.39 16.69 16.33 16.64 2,254,254 +0.29(+1.77%)
Apr 09, 2015 16.39 16.44 16.30 16.35 3,049,058 -0.04(-0.24%)
Apr 08, 2015 16.56 16.56 16.28 16.39 5,271,196 -0.09(-0.54%)
Apr 07, 2015 16.52 16.65 16.43 16.48 6,181,922 +0.04(+0.24%)
Apr 06, 2015 16.42 16.54 16.30 16.44 4,859,595 -0.06(-0.34%)
Apr 02, 2015 16.56 16.49 16.49 16.49 6,618,882 -0.06(-0.39%)
Apr 01, 2015 16.84 16.95 16.45 16.56 10,013,612 -0.26(-1.57%)
Mar 31, 2015 16.44 16.84 16.37 16.82 4,242,089 +0.25(+1.50%)
Mar 30, 2015 16.54 16.76 16.51 16.57 2,411,902 +0.09(+0.54%)
Mar 27, 2015 16.55 16.59 16.37 16.48 2,040,020 -0.08(-0.48%)
Mar 26, 2015 16.79 16.84 16.48 16.56 3,487,779 -0.18(-1.05%)
Mar 25, 2015 16.80 17.09 16.68 16.74 4,443,167 -0.08(-0.48%)
Mar 24, 2015 16.96 17.12 16.71 16.82 3,458,104 -0.18(-1.04%)
Mar 23, 2015 16.94 17.27 16.93 17.00 2,441,963 -0.02(-0.14%)
Mar 20, 2015 17.18 17.28 17.02 17.02 8,718,411 -0.09(-0.52%)
Mar 19, 2015 16.94 17.20 16.74 17.11 4,024,734 +0.15(+0.90%)
Mar 18, 2015 16.95 17.22 16.53 16.96 5,407,617 +0.07(+0.43%)
Mar 17, 2015 16.88 17.09 16.76 16.88 4,207,579 -0.01(-0.05%)
Mar 16, 2015 16.92 16.98 16.71 16.89 3,212,637 +0.03(+0.19%)
Mar 13, 2015 17.02 17.24 16.77 16.86 2,885,183 -0.12(-0.71%)
Mar 12, 2015 17.57 17.63 16.89 16.98 7,407,272 +0.28(+1.68%)
Mar 11, 2015 16.68 16.80 16.56 16.70 2,334,249 +0.06(+0.39%)
Mar 10, 2015 16.82 16.90 16.41 16.64 3,079,648 -0.38(-2.26%)
Mar 09, 2015 16.96 17.04 16.80 17.02 1,745,865 +0.12(+0.71%)
Mar 06, 2015 16.67 17.15 16.58 16.90 3,306,031 +0.16(+0.96%)
Mar 05, 2015 16.73 16.85 16.48 16.74 4,545,031 +0.01(+0.05%)
Mar 04, 2015 16.73 16.92 16.84 16.73 4,512,504 -0.11(-0.67%)
Mar 03, 2015 16.10 16.89 16.06 16.84 6,967,627 +0.67(+4.16%)
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.