Skip to main content

Ally Financial (NY: ALLY )

33.99 +0.23 (+0.68%)
Streaming Delayed Price Updated: 3:53 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 16.10 16.19 15.89 16.14 3,895,881 +0.04(+0.25%)
Aug 30, 2016 15.96 16.10 15.92 16.10 4,339,027 +0.14(+0.86%)
Aug 29, 2016 15.87 16.03 15.87 15.96 3,309,096 +0.09(+0.56%)
Aug 26, 2016 15.98 16.08 15.82 15.87 3,443,964 -0.02(-0.15%)
Aug 25, 2016 15.78 15.92 15.73 15.90 2,635,795 +0.12(+0.77%)
Aug 24, 2016 15.81 15.86 15.74 15.78 3,782,121 +0.02(+0.10%)
Aug 23, 2016 15.81 15.91 15.74 15.76 3,146,781 +0.06(+0.36%)
Aug 22, 2016 15.63 15.71 15.54 15.71 3,234,585 +0.03(+0.21%)
Aug 19, 2016 15.52 15.69 15.51 15.67 1,862,905 +0.02(+0.10%)
Aug 18, 2016 15.62 15.67 15.56 15.66 2,293,682 +0.03(+0.21%)
Aug 17, 2016 15.66 15.83 15.52 15.62 4,264,860 -0.08(-0.51%)
Aug 16, 2016 15.39 15.73 15.39 15.71 5,060,030 +0.18(+1.14%)
Aug 15, 2016 15.30 15.59 15.29 15.53 4,563,516 +0.25(+1.63%)
Aug 12, 2016 15.12 15.37 15.10 15.28 4,256,131 +0.07(+0.48%)
Aug 11, 2016 15.05 15.34 15.02 15.21 3,560,912 +0.19(+1.23%)
Aug 10, 2016 15.03 15.18 14.93 15.02 3,179,363 -0.01(-0.05%)
Aug 09, 2016 14.89 15.08 14.77 15.03 3,612,783 +0.04(+0.27%)
Aug 08, 2016 15.12 15.26 14.97 14.99 3,722,350 -0.03(-0.21%)
Aug 05, 2016 14.94 15.04 14.84 15.02 3,414,747 +0.28(+1.91%)
Aug 04, 2016 14.51 14.76 14.45 14.74 3,935,318 +0.24(+1.67%)
Aug 03, 2016 14.18 14.50 14.17 14.50 3,018,378 +0.28(+1.98%)
Aug 02, 2016 14.26 14.38 14.06 14.21 3,928,953 +0.01(+0.06%)
Aug 01, 2016 14.55 14.57 14.20 14.21 3,183,555 -0.32(-2.22%)
Jul 29, 2016 14.38 14.55 14.31 14.53 4,608,193 +0.13(+0.89%)
Jul 28, 2016 14.08 14.42 13.88 14.40 5,145,114 +0.24(+1.71%)
Jul 27, 2016 14.44 14.47 14.00 14.16 6,179,090 -0.15(-1.06%)
Jul 26, 2016 13.76 14.60 13.73 14.31 8,037,151 +0.18(+1.25%)
Jul 25, 2016 13.81 14.20 13.69 14.13 4,423,335 +0.16(+1.15%)
Jul 22, 2016 14.04 14.15 13.91 13.97 4,262,386 -0.07(-0.51%)
Jul 21, 2016 14.00 14.10 13.95 14.05 2,619,357 +0.09(+0.63%)
Jul 20, 2016 13.96 14.07 13.79 13.96 2,339,984 +0.03(+0.23%)
Jul 19, 2016 14.05 14.08 13.87 13.93 2,218,241 -0.08(-0.57%)
Jul 18, 2016 13.93 14.03 13.84 14.01 1,744,049 +0.15(+1.10%)
Jul 15, 2016 13.88 13.88 13.66 13.85 2,082,070 +0.08(+0.58%)
Jul 14, 2016 13.94 14.01 13.69 13.77 3,160,921 +0.05(+0.35%)
Jul 13, 2016 13.79 13.82 13.51 13.73 2,463,017 -0.04(-0.29%)
Jul 12, 2016 13.59 13.81 13.59 13.77 3,396,598 +0.34(+2.57%)
Jul 11, 2016 13.43 13.70 13.29 13.42 3,718,732 +0.09(+0.66%)
Jul 08, 2016 12.96 13.43 12.76 13.33 7,024,424 +0.58(+4.53%)
Jul 07, 2016 12.64 12.98 12.64 12.76 5,683,714 +0.14(+1.14%)
Jul 06, 2016 12.55 12.71 12.32 12.61 3,720,115 -0.03(-0.25%)
Jul 05, 2016 13.27 13.27 12.46 12.64 6,662,455 -0.75(-5.57%)
Jul 01, 2016 13.67 13.39 13.39 13.39 4,117,187 -0.30(-2.17%)
Jun 30, 2016 13.24 13.68 13.00 13.69 16,211,066 +0.91(+7.09%)
Jun 29, 2016 12.31 12.79 12.24 12.78 6,431,476 +0.53(+4.32%)
Jun 28, 2016 12.19 12.32 11.94 12.25 7,320,350 +0.30(+2.55%)
Jun 27, 2016 12.53 12.53 11.90 11.95 12,160,896 -0.75(-5.87%)
Jun 24, 2016 12.66 13.08 12.64 12.69 8,000,294 -0.79(-5.89%)
Jun 23, 2016 13.16 13.49 13.13 13.49 3,907,406 +0.45(+3.44%)
Jun 22, 2016 13.08 13.15 12.96 13.04 2,336,647 -0.08(-0.61%)
Jun 21, 2016 13.33 13.36 12.91 13.12 4,167,607 -0.22(-1.62%)
Jun 20, 2016 13.37 13.59 13.27 13.33 4,314,054 +0.20(+1.53%)
Jun 17, 2016 13.20 13.40 13.08 13.13 5,728,846 -0.02(-0.18%)
Jun 16, 2016 13.09 13.18 12.80 13.16 5,376,148 +0.00(+0.00%)
Jun 15, 2016 12.91 13.42 12.76 13.16 11,439,689 +0.26(+2.05%)
Jun 14, 2016 13.57 13.73 12.73 12.89 9,916,975 -0.76(-5.58%)
Jun 13, 2016 13.99 13.99 13.60 13.65 5,304,537 -0.41(-2.91%)
Jun 10, 2016 14.11 14.27 14.02 14.06 3,631,625 -0.22(-1.57%)
Jun 09, 2016 14.40 14.41 14.06 14.29 3,658,469 -0.25(-1.71%)
Jun 08, 2016 14.66 14.66 14.25 14.54 4,846,661 -0.10(-0.71%)
Jun 07, 2016 14.58 14.81 14.50 14.64 4,047,292 +0.10(+0.66%)
Jun 06, 2016 14.29 14.58 14.23 14.54 4,514,970 +0.36(+2.54%)
Jun 03, 2016 14.65 14.65 13.94 14.18 5,733,441 -0.66(-4.43%)
Jun 02, 2016 14.46 14.89 14.43 14.84 5,468,730 +0.26(+1.81%)
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.