Skip to main content

Ally Financial (NY: ALLY )

25.31 -0.05 (-0.20%)
Streaming Delayed Price Updated: 10:38 AM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 22.88 23.26 22.81 22.99 4,241,909 +0.02(+0.08%)
Oct 30, 2017 22.93 23.24 22.82 22.97 3,645,671 -0.04(-0.19%)
Oct 27, 2017 22.83 23.07 22.68 23.01 5,022,340 +0.23(+1.00%)
Oct 26, 2017 22.68 23.01 22.53 22.79 5,481,475 +0.31(+1.36%)
Oct 25, 2017 21.77 22.64 21.72 22.48 7,250,302 +0.91(+4.22%)
Oct 24, 2017 21.57 21.66 21.45 21.57 3,695,315 +0.01(+0.04%)
Oct 23, 2017 21.78 21.84 21.54 21.56 2,790,308 -0.24(-1.09%)
Oct 20, 2017 21.72 21.82 21.58 21.80 2,755,729 +0.32(+1.51%)
Oct 19, 2017 21.33 21.52 21.27 21.47 2,652,329 +0.04(+0.16%)
Oct 18, 2017 21.41 21.65 21.35 21.44 2,550,747 +0.06(+0.29%)
Oct 17, 2017 21.59 21.59 21.34 21.38 2,737,717 -0.12(-0.57%)
Oct 16, 2017 21.14 21.65 21.12 21.50 5,071,221 +0.34(+1.61%)
Oct 13, 2017 20.99 21.24 20.93 21.16 2,298,708 +0.18(+0.83%)
Oct 12, 2017 21.30 21.31 20.95 20.98 4,857,794 -0.34(-1.60%)
Oct 11, 2017 21.37 21.42 21.24 21.32 4,131,538 -0.11(-0.53%)
Oct 10, 2017 21.48 21.54 21.35 21.44 3,437,276 +0.11(+0.49%)
Oct 09, 2017 21.44 21.55 21.32 21.33 2,448,754 -0.04(-0.16%)
Oct 06, 2017 21.30 21.44 21.19 21.37 3,667,547 +0.14(+0.66%)
Oct 05, 2017 21.25 21.45 21.13 21.23 3,705,428 -0.02(-0.08%)
Oct 04, 2017 21.47 21.50 21.20 21.24 2,714,962 -0.20(-0.94%)
Oct 03, 2017 21.38 21.52 21.24 21.45 3,565,521 +0.06(+0.29%)
Oct 02, 2017 21.26 21.39 21.01 21.38 5,495,087 +0.14(+0.66%)
Sep 29, 2017 20.89 21.30 20.72 21.24 4,927,190 +0.32(+1.55%)
Sep 28, 2017 20.98 20.98 20.78 20.92 5,120,288 +0.05(+0.25%)
Sep 27, 2017 20.71 21.05 20.70 20.87 4,913,416 +0.43(+2.10%)
Sep 26, 2017 20.32 20.49 20.30 20.44 5,635,530 +0.06(+0.30%)
Sep 25, 2017 20.35 20.55 20.27 20.38 3,102,553 -0.04(-0.21%)
Sep 22, 2017 20.18 20.45 20.11 20.42 4,265,335 +0.20(+1.00%)
Sep 21, 2017 20.12 20.27 19.99 20.22 2,923,446 +0.11(+0.52%)
Sep 20, 2017 20.11 20.32 19.86 20.11 3,184,918 +0.00(+0.00%)
Sep 19, 2017 20.05 20.18 19.97 20.11 2,390,405 +0.06(+0.31%)
Sep 18, 2017 19.84 20.09 19.84 20.05 2,337,794 +0.28(+1.42%)
Sep 15, 2017 19.45 19.78 19.45 19.77 4,479,528 +0.30(+1.53%)
Sep 14, 2017 19.81 19.82 19.46 19.48 3,499,067 -0.36(-1.81%)
Sep 13, 2017 20.01 20.06 19.79 19.83 3,199,486 -0.19(-0.96%)
Sep 12, 2017 19.81 20.06 19.81 20.03 3,611,868 +0.32(+1.64%)
Sep 11, 2017 19.80 19.91 19.68 19.70 2,524,717 +0.11(+0.58%)
Sep 08, 2017 19.28 19.78 19.28 19.59 3,871,613 +0.26(+1.36%)
Sep 07, 2017 19.70 19.81 19.25 19.33 3,799,766 -0.43(-2.17%)
Sep 06, 2017 19.68 19.80 19.49 19.76 3,978,400 +0.12(+0.62%)
Sep 05, 2017 19.73 19.84 19.38 19.63 2,918,055 -0.28(-1.41%)
Sep 01, 2017 19.78 20.08 19.77 19.91 2,593,265 +0.12(+0.62%)
Aug 31, 2017 19.55 19.90 19.55 19.79 3,438,816 +0.21(+1.07%)
Aug 30, 2017 19.39 19.61 19.33 19.58 1,898,508 +0.24(+1.22%)
Aug 29, 2017 19.17 19.41 19.17 19.34 2,707,333 -0.10(-0.50%)
Aug 28, 2017 20.03 20.10 19.25 19.44 4,891,020 -0.48(-2.42%)
Aug 25, 2017 19.83 20.04 19.83 19.92 3,265,246 +0.16(+0.80%)
Aug 24, 2017 19.76 19.89 19.69 19.76 2,335,908 +0.04(+0.18%)
Aug 23, 2017 19.27 19.86 19.21 19.73 4,130,600 +0.41(+2.13%)
Aug 22, 2017 19.28 19.35 19.17 19.32 2,456,861 +0.11(+0.59%)
Aug 21, 2017 19.30 19.32 19.13 19.20 1,752,589 -0.09(-0.45%)
Aug 18, 2017 19.32 19.49 19.25 19.29 2,384,220 -0.11(-0.54%)
Aug 17, 2017 19.69 19.90 19.39 19.40 2,725,379 -0.39(-1.95%)
Aug 16, 2017 19.96 20.05 19.72 19.78 1,872,431 -0.04(-0.22%)
Aug 15, 2017 19.90 19.97 19.78 19.83 2,369,996 +0.04(+0.18%)
Aug 14, 2017 19.48 19.87 19.43 19.79 2,977,549 +0.52(+2.68%)
Aug 11, 2017 19.28 19.36 19.16 19.27 4,465,676 -0.10(-0.50%)
Aug 10, 2017 19.79 19.90 19.36 19.37 3,842,344 -0.56(-2.81%)
Aug 09, 2017 19.85 20.04 19.80 19.93 2,389,596 -0.10(-0.48%)
Aug 08, 2017 19.97 20.28 19.97 20.03 3,054,748 +0.04(+0.22%)
Aug 07, 2017 19.89 20.13 19.89 19.98 2,367,463 +0.09(+0.44%)
Aug 04, 2017 19.96 20.05 19.85 19.90 2,374,675 +0.06(+0.31%)
Aug 03, 2017 19.83 20.07 19.76 19.83 3,021,704 -0.11(-0.57%)
Aug 02, 2017 19.89 19.97 19.78 19.95 2,603,263 +0.01(+0.04%)
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.