Skip to main content

Ally Financial (NY: ALLY )

35.05 -1.05 (-2.91%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 18.42 18.45 18.20 18.26 4,486,692 -0.18(-0.96%)
Jul 30, 2015 18.36 18.52 18.23 18.43 3,846,177 +0.01(+0.04%)
Jul 29, 2015 18.15 18.58 18.07 18.42 8,830,438 +0.41(+2.27%)
Jul 28, 2015 17.48 18.19 17.48 18.02 12,220,949 +0.74(+4.27%)
Jul 27, 2015 17.37 17.51 17.13 17.28 4,693,530 -0.24(-1.37%)
Jul 24, 2015 17.75 17.93 17.52 17.52 3,315,525 -0.43(-2.37%)
Jul 23, 2015 18.18 18.30 17.87 17.94 2,377,697 -0.23(-1.28%)
Jul 22, 2015 17.96 18.29 17.89 18.18 4,339,562 +0.14(+0.76%)
Jul 21, 2015 17.89 18.14 17.89 18.04 1,826,704 +0.09(+0.49%)
Jul 20, 2015 18.02 18.10 17.86 17.95 2,940,641 -0.02(-0.13%)
Jul 17, 2015 17.97 18.02 17.85 17.97 2,150,111 +0.02(+0.09%)
Jul 16, 2015 18.09 18.22 17.86 17.96 3,046,786 -0.03(-0.18%)
Jul 15, 2015 18.06 18.18 17.88 17.99 3,165,659 -0.05(-0.27%)
Jul 14, 2015 17.97 18.17 17.97 18.04 2,668,695 +0.04(+0.22%)
Jul 13, 2015 17.87 18.04 17.78 18.00 8,058,405 +0.22(+1.22%)
Jul 10, 2015 17.72 17.90 17.57 17.78 5,661,161 +0.24(+1.37%)
Jul 09, 2015 17.89 17.92 17.54 17.54 6,359,424 -0.14(-0.82%)
Jul 08, 2015 18.02 18.12 17.56 17.69 5,667,178 -0.53(-2.91%)
Jul 07, 2015 18.03 18.24 17.73 18.22 5,655,087 +0.21(+1.16%)
Jul 06, 2015 18.05 18.08 17.88 18.01 4,045,555 -0.22(-1.19%)
Jul 02, 2015 18.34 18.22 18.22 18.22 3,013,333 -0.12(-0.66%)
Jul 01, 2015 18.13 18.38 18.04 18.34 7,433,284 +0.36(+2.01%)
Jun 30, 2015 18.23 18.27 17.94 17.98 5,977,023 -0.06(-0.36%)
Jun 29, 2015 18.52 18.54 17.98 18.05 6,215,454 -0.67(-3.56%)
Jun 26, 2015 18.88 18.96 18.66 18.71 19,240,740 -0.12(-0.64%)
Jun 25, 2015 18.82 18.86 18.63 18.83 4,218,398 +0.03(+0.17%)
Jun 24, 2015 18.88 19.08 18.80 18.80 4,158,025 -0.10(-0.55%)
Jun 23, 2015 19.01 19.11 18.85 18.90 4,585,325 -0.06(-0.34%)
Jun 22, 2015 18.85 19.00 18.81 18.97 3,099,004 +0.18(+0.94%)
Jun 19, 2015 18.67 18.82 18.56 18.79 4,535,917 +0.11(+0.60%)
Jun 18, 2015 18.58 18.80 18.50 18.68 3,201,221 +0.10(+0.52%)
Jun 17, 2015 18.46 18.68 18.38 18.58 5,310,382 +0.13(+0.70%)
Jun 16, 2015 18.53 18.64 18.26 18.46 5,469,674 +0.14(+0.74%)
Jun 15, 2015 18.22 18.40 18.07 18.32 3,964,728 +0.03(+0.18%)
Jun 12, 2015 18.30 18.35 18.22 18.29 2,318,275 -0.03(-0.18%)
Jun 11, 2015 18.23 18.42 18.21 18.32 4,590,413 +0.10(+0.53%)
Jun 10, 2015 18.22 18.26 18.07 18.22 4,786,847 +0.10(+0.53%)
Jun 09, 2015 17.94 18.25 17.77 18.13 6,718,008 +0.04(+0.22%)
Jun 08, 2015 18.21 18.28 18.02 18.09 4,909,884 -0.13(-0.70%)
Jun 05, 2015 18.09 18.22 17.97 18.22 2,006,130 +0.16(+0.89%)
Jun 04, 2015 18.05 18.13 17.93 18.06 2,790,626 -0.13(-0.71%)
Jun 03, 2015 18.15 18.39 18.15 18.18 3,652,007 +0.04(+0.22%)
Jun 02, 2015 18.21 18.34 18.06 18.14 2,988,234 -0.10(-0.57%)
Jun 01, 2015 18.18 18.32 18.06 18.25 2,983,554 +0.07(+0.40%)
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%)
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.