Skip to main content

Ally Financial (NY: ALLY )

40.59 +0.78 (+1.96%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 18.43 18.67 18.41 18.46 4,429,564 -0.08(-0.44%)
Oct 30, 2014 18.71 18.75 18.24 18.54 4,483,249 -0.02(-0.09%)
Oct 29, 2014 18.91 18.91 18.04 18.56 6,067,427 +0.50(+2.75%)
Oct 28, 2014 17.87 18.15 17.76 18.06 5,125,875 +0.34(+1.93%)
Oct 27, 2014 17.63 17.84 17.64 17.72 2,136,847 +0.08(+0.46%)
Oct 24, 2014 17.69 17.75 17.60 17.64 1,904,151 +0.02(+0.14%)
Oct 23, 2014 17.72 17.92 17.58 17.62 3,074,293 +0.12(+0.70%)
Oct 22, 2014 18.04 18.11 17.48 17.50 3,013,284 -0.50(-2.76%)
Oct 21, 2014 17.69 18.24 17.68 17.99 4,587,488 +0.48(+2.74%)
Oct 20, 2014 17.57 17.59 17.26 17.51 2,405,702 -0.07(-0.37%)
Oct 17, 2014 17.29 17.94 17.26 17.58 4,979,256 +0.46(+2.66%)
Oct 16, 2014 16.51 17.39 16.37 17.12 5,362,936 +0.40(+2.38%)
Oct 15, 2014 16.19 17.09 15.80 16.72 14,397,568 +0.28(+1.73%)
Oct 14, 2014 16.46 16.71 16.14 16.44 16,059,246 +0.07(+0.45%)
Oct 13, 2014 17.05 17.09 16.32 16.36 10,057,412 -0.61(-3.59%)
Oct 10, 2014 17.24 17.24 16.84 16.97 12,175,387 -0.29(-1.70%)
Oct 09, 2014 17.98 18.02 17.24 17.27 5,996,473 -0.71(-3.94%)
Oct 08, 2014 17.82 18.00 17.63 17.98 5,786,149 +0.12(+0.68%)
Oct 07, 2014 18.38 18.52 17.79 17.85 6,932,439 -0.54(-2.96%)
Oct 06, 2014 18.58 18.71 18.37 18.40 4,676,895 -0.11(-0.57%)
Oct 03, 2014 18.24 18.56 18.18 18.50 9,309,938 +0.33(+1.79%)
Oct 02, 2014 18.41 18.41 17.71 18.18 17,009,360 -0.25(-1.37%)
Oct 01, 2014 18.77 18.83 18.29 18.43 5,699,687 -0.39(-2.07%)
Sep 30, 2014 19.03 19.03 18.80 18.82 2,317,274 -0.24(-1.24%)
Sep 29, 2014 19.04 19.18 18.80 19.06 2,917,145 -0.07(-0.38%)
Sep 26, 2014 18.90 19.18 18.87 19.13 2,787,203 +0.28(+1.47%)
Sep 25, 2014 19.17 19.17 18.76 18.85 1,983,773 -0.36(-1.86%)
Sep 24, 2014 19.07 19.31 18.90 19.21 3,056,245 +0.18(+0.94%)
Sep 23, 2014 19.28 19.28 19.03 19.03 2,470,570 -0.28(-1.43%)
Sep 22, 2014 19.59 19.59 19.10 19.31 2,469,190 +0.07(+0.34%)
Sep 19, 2014 19.34 19.59 19.24 19.24 7,027,863 +0.01(+0.04%)
Sep 18, 2014 19.53 19.58 19.20 19.24 3,211,192 -0.22(-1.13%)
Sep 17, 2014 19.76 19.76 19.40 19.46 2,014,046 -0.03(-0.17%)
Sep 16, 2014 19.51 19.65 19.33 19.49 2,925,618 -0.07(-0.33%)
Sep 15, 2014 19.85 19.85 19.40 19.55 2,736,079 -0.34(-1.72%)
Sep 12, 2014 20.07 20.09 19.66 19.89 2,921,765 -0.16(-0.81%)
Sep 11, 2014 19.86 20.08 19.78 20.06 2,388,007 +0.20(+0.98%)
Sep 10, 2014 20.09 20.16 19.72 19.86 3,442,393 -0.24(-1.17%)
Sep 09, 2014 20.22 20.28 19.98 20.10 4,546,976 -0.09(-0.44%)
Sep 08, 2014 20.24 20.33 20.19 20.19 4,618,526 -0.11(-0.52%)
Sep 05, 2014 20.22 20.33 20.20 20.29 3,453,657 +0.08(+0.40%)
Sep 04, 2014 20.27 20.31 20.07 20.21 3,971,214 +0.00(+0.00%)
Sep 03, 2014 20.33 20.33 20.02 20.21 4,663,455 -0.07(-0.32%)
Sep 02, 2014 20.18 20.34 20.18 20.28 6,154,639 +0.27(+1.34%)
Aug 29, 2014 20.29 20.01 20.01 20.01 14,047,631 -0.20(-1.01%)
Aug 28, 2014 20.24 20.30 20.12 20.21 4,172,890 -0.08(-0.40%)
Aug 27, 2014 20.25 20.33 20.24 20.29 3,758,482 +0.06(+0.28%)
Aug 26, 2014 20.15 20.33 20.09 20.24 3,827,497 +0.13(+0.65%)
Aug 25, 2014 20.11 20.24 20.09 20.11 2,383,588 -0.02(-0.12%)
Aug 22, 2014 20.18 20.33 20.05 20.13 6,828,976 -0.07(-0.32%)
Aug 21, 2014 20.05 20.32 19.99 20.20 9,047,157 +0.19(+0.94%)
Aug 20, 2014 20.08 20.13 19.72 20.01 8,069,423 -0.03(-0.16%)
Aug 19, 2014 20.05 20.18 19.91 20.04 8,434,136 +0.15(+0.74%)
Aug 18, 2014 19.90 20.00 19.72 19.89 5,945,552 +0.25(+1.28%)
Aug 15, 2014 19.92 19.92 19.28 19.64 6,079,387 -0.05(-0.25%)
Aug 14, 2014 19.11 19.72 18.98 19.69 12,245,745 +0.62(+3.24%)
Aug 13, 2014 18.74 19.12 18.67 19.07 2,596,891 +0.37(+2.00%)
Aug 12, 2014 18.92 18.92 18.54 18.70 1,437,452 +0.02(+0.09%)
Aug 11, 2014 18.76 18.82 18.66 18.68 1,318,890 +0.02(+0.09%)
Aug 08, 2014 18.60 18.75 18.59 18.67 2,094,356 +0.11(+0.57%)
Aug 07, 2014 18.63 18.75 18.49 18.56 2,454,028 -0.03(-0.17%)
Aug 06, 2014 18.35 18.70 18.31 18.59 1,621,341 +0.21(+1.15%)
Aug 05, 2014 18.64 18.65 18.24 18.38 3,249,532 -0.30(-1.61%)
Aug 04, 2014 18.67 18.90 18.54 18.68 2,279,234 +0.06(+0.31%)
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.