Skip to main content

Ally Financial (NY: ALLY )

34.69 +0.64 (+1.86%)
Streaming Delayed Price Updated: 11:04 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 15.76 15.98 15.62 15.71 6,099,595 +0.12(+0.78%)
Nov 29, 2016 15.76 15.86 15.57 15.59 5,022,837 -0.18(-1.13%)
Nov 28, 2016 15.93 16.06 15.73 15.76 3,814,406 -0.23(-1.47%)
Nov 25, 2016 16.12 16.17 15.97 16.00 2,417,739 -0.14(-0.85%)
Nov 23, 2016 16.14 16.14 16.14 0 +0.24(+1.53%)
Nov 22, 2016 15.80 15.97 15.75 15.89 4,516,184 +0.15(+0.92%)
Nov 21, 2016 15.77 15.86 15.68 15.75 10,307,516 +0.05(+0.31%)
Nov 18, 2016 15.59 15.76 15.46 15.70 6,892,857 +0.11(+0.73%)
Nov 17, 2016 15.25 15.59 15.15 15.59 6,390,334 +0.25(+1.63%)
Nov 16, 2016 15.40 15.51 15.31 15.34 4,313,028 -0.20(-1.30%)
Nov 15, 2016 15.64 15.64 15.21 15.54 8,513,397 +0.15(+0.95%)
Nov 14, 2016 15.00 15.42 14.94 15.39 9,205,021 +0.54(+3.65%)
Nov 11, 2016 14.55 14.88 14.42 14.85 4,667,663 +0.19(+1.33%)
Nov 10, 2016 14.30 14.80 14.28 14.66 13,851,386 +0.63(+4.50%)
Nov 09, 2016 13.74 14.20 13.49 14.03 14,661,915 +0.40(+2.97%)
Nov 08, 2016 13.79 14.10 13.52 13.62 15,874,244 -0.53(-3.72%)
Nov 07, 2016 14.16 14.24 14.06 14.15 7,639,513 +0.27(+1.92%)
Nov 04, 2016 14.07 14.20 13.83 13.88 12,024,370 -0.21(-1.49%)
Nov 03, 2016 14.31 14.42 14.06 14.09 7,957,286 -0.18(-1.25%)
Nov 02, 2016 14.31 14.44 14.20 14.27 7,520,497 -0.10(-0.68%)
Nov 01, 2016 14.73 14.81 13.92 14.37 16,819,092 -0.25(-1.72%)
Oct 31, 2016 14.93 14.94 14.53 14.62 7,522,621 -0.24(-1.63%)
Oct 28, 2016 15.09 15.13 14.75 14.86 5,783,280 -0.19(-1.24%)
Oct 27, 2016 15.14 15.19 14.98 15.04 6,956,591 -0.10(-0.69%)
Oct 26, 2016 15.22 15.40 14.87 15.15 16,361,837 -0.60(-3.79%)
Oct 25, 2016 15.67 15.79 15.58 15.75 5,922,956 +0.05(+0.31%)
Oct 24, 2016 15.67 15.84 15.65 15.70 3,239,265 +0.10(+0.67%)
Oct 21, 2016 15.48 15.71 15.43 15.59 6,815,847 -0.02(-0.10%)
Oct 20, 2016 15.68 15.94 15.61 15.61 4,382,982 -0.07(-0.46%)
Oct 19, 2016 15.62 15.79 15.62 15.68 4,466,487 +0.07(+0.46%)
Oct 18, 2016 15.74 15.75 15.56 15.61 2,561,192 +0.04(+0.26%)
Oct 17, 2016 15.52 15.67 15.52 15.57 2,095,642 +0.02(+0.16%)
Oct 14, 2016 15.75 15.83 15.50 15.54 2,608,687 +0.06(+0.36%)
Oct 13, 2016 15.59 15.66 15.41 15.49 2,550,388 -0.26(-1.64%)
Oct 12, 2016 15.80 15.92 15.69 15.75 4,479,351 -0.08(-0.51%)
Oct 11, 2016 15.95 15.99 15.76 15.83 3,107,072 -0.20(-1.26%)
Oct 10, 2016 16.00 16.10 15.98 16.03 1,821,511 +0.11(+0.71%)
Oct 07, 2016 16.01 16.12 15.85 15.91 2,262,109 -0.07(-0.45%)
Oct 06, 2016 16.05 16.08 15.89 15.99 2,973,105 -0.10(-0.65%)
Oct 05, 2016 16.00 16.17 15.97 16.09 8,123,063 +0.19(+1.16%)
Oct 04, 2016 15.92 16.08 15.85 15.91 4,071,273 +0.06(+0.41%)
Oct 03, 2016 15.62 15.89 15.53 15.84 3,928,981 +0.16(+1.03%)
Sep 30, 2016 15.68 15.72 15.42 15.68 3,906,344 +0.19(+1.20%)
Sep 29, 2016 15.62 15.78 15.37 15.50 4,472,627 -0.11(-0.72%)
Sep 28, 2016 15.54 15.63 15.40 15.61 2,327,837 +0.19(+1.20%)
Sep 27, 2016 15.12 15.43 15.11 15.42 3,019,016 +0.25(+1.64%)
Sep 26, 2016 15.25 15.29 15.08 15.17 2,370,229 -0.19(-1.26%)
Sep 23, 2016 15.55 15.77 15.36 15.37 4,291,069 -0.21(-1.34%)
Sep 22, 2016 15.57 15.60 15.44 15.58 5,842,786 +0.11(+0.73%)
Sep 21, 2016 15.50 15.51 15.21 15.46 6,220,958 +0.06(+0.37%)
Sep 20, 2016 15.54 15.58 15.25 15.41 4,866,730 -0.04(-0.26%)
Sep 19, 2016 15.53 15.57 15.32 15.45 3,826,121 -0.02(-0.10%)
Sep 16, 2016 15.60 15.69 15.38 15.46 7,896,442 -0.24(-1.54%)
Sep 15, 2016 15.62 15.83 15.60 15.71 4,484,324 +0.08(+0.52%)
Sep 14, 2016 15.61 15.69 15.44 15.62 4,077,188 +0.05(+0.31%)
Sep 13, 2016 15.72 15.83 15.49 15.58 5,229,288 -0.31(-1.98%)
Sep 12, 2016 15.45 15.95 15.37 15.89 3,755,251 +0.33(+2.12%)
Sep 09, 2016 16.00 16.09 15.54 15.56 4,230,140 -0.46(-2.87%)
Sep 08, 2016 16.16 16.20 15.99 16.02 3,585,564 -0.10(-0.65%)
Sep 07, 2016 15.86 16.16 15.85 16.12 3,012,816 +0.19(+1.16%)
Sep 06, 2016 15.98 15.98 15.81 15.94 2,349,560 -0.02(-0.15%)
Sep 02, 2016 15.87 15.96 15.96 15.96 2,564,239 +0.19(+1.23%)
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.