Ally Financial (NY: ALLY )

47.04 USD +2.07 (+4.60%)
Streaming Delayed Price Updated: 12:54 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 22.66 22.95 22.64 22.70 3,602,773 -0.10(-0.44%)
Oct 30, 2014 23.00 23.05 22.43 22.80 3,646,438 -0.02(-0.09%)
Oct 29, 2014 23.25 23.25 22.18 22.82 4,934,924 +0.61(+2.75%)
Oct 28, 2014 21.97 22.32 21.83 22.21 4,169,116 +0.42(+1.93%)
Oct 27, 2014 21.68 21.93 21.69 21.79 1,737,999 +0.10(+0.46%)
Oct 24, 2014 21.75 21.82 21.64 21.69 1,548,736 +0.03(+0.14%)
Oct 23, 2014 21.79 22.03 21.62 21.66 2,500,468 +0.15(+0.70%)
Oct 22, 2014 22.18 22.26 21.49 21.51 2,450,846 -0.61(-2.76%)
Oct 21, 2014 21.75 22.42 21.74 22.12 3,731,220 +0.59(+2.74%)
Oct 20, 2014 21.60 21.63 21.22 21.53 1,956,671 -0.08(-0.37%)
Oct 17, 2014 21.26 22.06 21.22 21.61 4,049,864 +0.56(+2.66%)
Oct 16, 2014 20.30 21.38 20.13 21.05 4,361,929 +0.49(+2.38%)
Oct 15, 2014 19.90 21.01 19.42 20.56 11,710,220 +0.35(+1.73%)
Oct 14, 2014 20.24 20.54 19.84 20.21 13,061,741 +0.09(+0.45%)
Oct 13, 2014 20.96 21.01 20.06 20.12 8,180,167 -0.75(-3.59%)
Oct 10, 2014 21.20 21.20 20.70 20.87 9,902,816 -0.36(-1.70%)
Oct 09, 2014 22.10 22.15 21.20 21.23 4,877,214 -0.87(-3.94%)
Oct 08, 2014 21.91 22.14 21.68 22.10 4,706,148 +0.15(+0.68%)
Oct 07, 2014 22.60 22.77 21.87 21.95 5,638,479 -0.67(-2.96%)
Oct 06, 2014 22.84 23.00 22.59 22.62 3,803,939 -0.13(-0.57%)
Oct 03, 2014 22.43 22.82 22.35 22.75 7,572,211 +0.40(+1.79%)
Oct 02, 2014 22.64 22.64 21.78 22.35 13,834,514 -0.31(-1.37%)
Oct 01, 2014 23.08 23.15 22.49 22.66 4,635,824 -0.48(-2.07%)
Sep 30, 2014 23.40 23.40 23.11 23.14 1,884,748 -0.29(-1.24%)
Sep 29, 2014 23.41 23.58 23.11 23.43 2,372,652 -0.09(-0.38%)
Sep 26, 2014 23.24 23.58 23.20 23.52 2,266,964 +0.34(+1.47%)
Sep 25, 2014 23.57 23.57 23.06 23.18 1,613,496 -0.44(-1.86%)
Sep 24, 2014 23.45 23.74 23.24 23.62 2,485,788 +0.22(+0.94%)
Sep 23, 2014 23.70 23.70 23.40 23.40 2,009,431 -0.34(-1.43%)
Sep 22, 2014 24.08 24.08 23.48 23.74 2,008,309 +0.08(+0.34%)
Sep 19, 2014 23.78 24.08 23.66 23.66 5,716,092 +0.01(+0.04%)
Sep 18, 2014 24.01 24.08 23.61 23.65 2,611,814 -0.27(-1.13%)
Sep 17, 2014 24.30 24.30 23.85 23.92 1,638,119 -0.04(-0.17%)
Sep 16, 2014 23.99 24.16 23.76 23.96 2,379,543 -0.08(-0.33%)
Sep 15, 2014 24.40 24.41 23.86 24.04 2,225,382 -0.42(-1.72%)
Sep 12, 2014 24.68 24.70 24.17 24.46 2,376,409 -0.20(-0.81%)
Sep 11, 2014 24.42 24.69 24.32 24.66 1,942,279 +0.24(+0.98%)
Sep 10, 2014 24.70 24.79 24.25 24.42 2,799,861 -0.29(-1.17%)
Sep 09, 2014 24.86 24.94 24.56 24.71 3,698,270 -0.11(-0.44%)
Sep 08, 2014 24.89 24.99 24.82 24.82 3,756,465 -0.13(-0.52%)
Sep 05, 2014 24.86 25.00 24.84 24.95 2,809,022 +0.10(+0.40%)
Sep 04, 2014 24.92 24.97 24.67 24.85 3,229,976 +0.00(+0.00%)
Sep 03, 2014 25.00 25.00 24.61 24.85 3,793,008 -0.08(-0.32%)
Sep 02, 2014 24.81 25.01 24.81 24.93 5,005,858 +0.33(+1.34%)
Aug 29, 2014 24.95 24.60 24.60 24.60 11,425,600 -0.25(-1.01%)
Aug 28, 2014 24.88 24.96 24.74 24.85 3,394,008 -0.10(-0.40%)
Aug 27, 2014 24.90 25.00 24.88 24.95 3,056,951 +0.07(+0.28%)
Aug 26, 2014 24.77 24.99 24.70 24.88 3,113,084 +0.16(+0.65%)
Aug 25, 2014 24.73 24.89 24.70 24.72 1,938,685 -0.03(-0.12%)
Aug 22, 2014 24.81 24.99 24.65 24.75 5,554,328 -0.08(-0.32%)
Aug 21, 2014 24.65 24.98 24.58 24.83 7,358,479 +0.23(+0.93%)
Aug 20, 2014 24.69 24.75 24.25 24.60 6,563,242 -0.04(-0.16%)
Aug 19, 2014 24.65 24.81 24.48 24.64 6,859,880 +0.18(+0.74%)
Aug 18, 2014 24.47 24.59 24.25 24.46 4,835,798 +0.31(+1.28%)
Aug 15, 2014 24.49 24.49 23.71 24.15 4,944,652 -0.06(-0.25%)
Aug 14, 2014 23.50 24.24 23.34 24.21 9,960,041 +0.76(+3.24%)
Aug 13, 2014 23.04 23.51 22.96 23.45 2,112,174 +0.46(+2.00%)
Aug 12, 2014 23.26 23.26 22.80 22.99 1,169,148 +0.02(+0.09%)
Aug 11, 2014 23.06 23.14 22.94 22.97 1,072,716 +0.02(+0.09%)
Aug 08, 2014 22.87 23.05 22.85 22.95 1,703,439 +0.13(+0.57%)
Aug 07, 2014 22.90 23.05 22.73 22.82 1,995,977 -0.04(-0.17%)
Aug 06, 2014 22.56 22.99 22.51 22.86 1,318,713 +0.26(+1.15%)
Aug 05, 2014 22.92 22.93 22.42 22.60 2,642,998 -0.37(-1.61%)
Aug 04, 2014 22.96 23.24 22.80 22.97 1,853,809 +0.07(+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.