Skip to main content

Ally Financial (NY: ALLY )

26.67 +0.14 (+0.53%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 15.36 15.55 15.29 15.52 4,312,829 +0.14(+0.89%)
Jul 28, 2016 15.04 15.40 14.84 15.39 4,815,335 +0.26(+1.71%)
Jul 27, 2016 15.43 15.46 14.96 15.13 5,783,039 -0.16(-1.06%)
Jul 26, 2016 14.70 15.60 14.67 15.29 7,522,006 +0.19(+1.25%)
Jul 25, 2016 14.75 15.17 14.63 15.10 4,139,820 +0.17(+1.15%)
Jul 22, 2016 15.00 15.12 14.86 14.93 3,989,187 -0.08(-0.51%)
Jul 21, 2016 14.96 15.07 14.91 15.01 2,451,469 +0.09(+0.63%)
Jul 20, 2016 14.91 15.03 14.73 14.91 2,190,002 +0.03(+0.23%)
Jul 19, 2016 15.02 15.04 14.82 14.88 2,076,062 -0.09(-0.57%)
Jul 18, 2016 14.88 14.99 14.79 14.97 1,632,263 +0.16(+1.10%)
Jul 15, 2016 14.83 14.83 14.60 14.80 1,948,619 +0.09(+0.58%)
Jul 14, 2016 14.90 14.97 14.63 14.72 2,958,320 +0.05(+0.35%)
Jul 13, 2016 14.73 14.76 14.43 14.67 2,305,149 -0.04(-0.29%)
Jul 12, 2016 14.52 14.75 14.52 14.71 3,178,891 +0.37(+2.57%)
Jul 11, 2016 14.35 14.64 14.20 14.34 3,480,379 +0.09(+0.66%)
Jul 08, 2016 13.84 14.35 13.63 14.25 6,574,191 +0.62(+4.53%)
Jul 07, 2016 13.50 13.87 13.50 13.63 5,319,414 +0.15(+1.14%)
Jul 06, 2016 13.41 13.58 13.17 13.47 3,481,673 -0.03(-0.25%)
Jul 05, 2016 14.18 14.18 13.31 13.51 6,235,422 -0.80(-5.57%)
Jul 01, 2016 14.61 14.31 14.31 14.31 3,853,294 -0.32(-2.17%)
Jun 30, 2016 14.15 14.61 13.89 14.62 15,172,011 +0.97(+7.09%)
Jun 29, 2016 13.16 13.66 13.08 13.65 6,019,248 +0.57(+4.32%)
Jun 28, 2016 13.03 13.17 12.76 13.09 6,851,150 +0.33(+2.55%)
Jun 27, 2016 13.39 13.39 12.71 12.76 11,381,438 -0.80(-5.88%)
Jun 24, 2016 13.53 13.97 13.50 13.56 7,487,512 -0.85(-5.89%)
Jun 23, 2016 14.07 14.41 14.03 14.41 3,656,960 +0.48(+3.44%)
Jun 22, 2016 13.97 14.05 13.84 13.93 2,186,879 -0.09(-0.61%)
Jun 21, 2016 14.25 14.28 13.79 14.01 3,900,482 -0.23(-1.62%)
Jun 20, 2016 14.29 14.52 14.18 14.25 4,037,543 +0.21(+1.53%)
Jun 17, 2016 14.10 14.31 13.98 14.03 5,361,654 -0.03(-0.18%)
Jun 16, 2016 13.99 14.08 13.67 14.06 5,031,562 +0.00(+0.00%)
Jun 15, 2016 13.79 14.34 13.64 14.06 10,706,457 +0.28(+2.05%)
Jun 14, 2016 14.50 14.67 13.60 13.77 9,281,343 -0.81(-5.58%)
Jun 13, 2016 14.95 14.95 14.53 14.59 4,964,541 -0.44(-2.91%)
Jun 10, 2016 15.08 15.25 14.98 15.03 3,398,855 -0.24(-1.57%)
Jun 09, 2016 15.39 15.39 15.02 15.27 3,423,978 -0.27(-1.71%)
Jun 08, 2016 15.66 15.67 15.23 15.53 4,536,013 -0.11(-0.71%)
Jun 07, 2016 15.57 15.83 15.50 15.64 3,787,879 +0.10(+0.66%)
Jun 06, 2016 15.27 15.57 15.21 15.54 4,225,581 +0.39(+2.54%)
Jun 03, 2016 15.65 15.65 14.90 15.15 5,365,954 -0.70(-4.43%)
Jun 02, 2016 15.45 15.91 15.42 15.86 5,118,209 +0.28(+1.82%)
Jun 01, 2016 15.21 15.63 15.15 15.57 4,578,811 +0.21(+1.34%)
May 31, 2016 15.25 15.41 15.21 15.37 4,111,061 +0.14(+0.90%)
May 27, 2016 15.19 15.23 15.23 15.23 2,640,304 +0.06(+0.39%)
May 26, 2016 15.04 15.42 14.99 15.17 4,896,577 +0.17(+1.14%)
May 25, 2016 14.73 15.04 14.70 15.00 5,964,135 +0.36(+2.46%)
May 24, 2016 14.32 14.66 14.15 14.64 3,068,912 +0.39(+2.77%)
May 23, 2016 14.30 14.42 14.19 14.25 3,010,477 -0.09(-0.66%)
May 20, 2016 14.29 14.48 14.20 14.34 2,172,284 +0.06(+0.42%)
May 19, 2016 14.39 14.59 14.15 14.28 2,954,280 -0.21(-1.42%)
May 18, 2016 14.43 14.78 14.37 14.49 4,228,182 +0.01(+0.06%)
May 17, 2016 14.39 14.73 14.35 14.48 3,674,862 +0.09(+0.60%)
May 16, 2016 14.39 14.58 14.36 14.39 5,053,234 +0.05(+0.36%)
May 13, 2016 14.36 14.63 14.34 14.34 2,833,963 -0.09(-0.65%)
May 12, 2016 14.68 14.75 14.34 14.43 4,205,292 -0.15(-1.00%)
May 11, 2016 14.67 14.78 14.43 14.58 4,295,682 -0.25(-1.68%)
May 10, 2016 14.61 14.84 14.53 14.83 3,453,602 +0.27(+1.82%)
May 09, 2016 14.63 14.79 14.49 14.56 4,910,425 -0.14(-0.93%)
May 06, 2016 14.43 14.73 14.43 14.70 3,267,942 +0.16(+1.12%)
May 05, 2016 14.61 14.75 14.41 14.54 4,389,880 +0.05(+0.35%)
May 04, 2016 14.56 14.74 14.16 14.49 7,708,177 -0.15(-1.00%)
May 03, 2016 14.96 14.97 14.59 14.63 12,662,173 -0.63(-4.10%)
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.