Skip to main content

Ally Financial (NY: ALLY )

38.02 +0.04 (+0.11%)
Streaming Delayed Price Updated: 9:46 AM EDT, Mar 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 19.22 19.35 19.06 19.34 995,284 +0.11(+0.59%)
Nov 26, 2014 19.43 19.23 19.23 19.23 1,743,167 -0.26(-1.34%)
Nov 25, 2014 19.26 19.49 19.18 19.49 5,016,468 +0.26(+1.35%)
Nov 24, 2014 19.09 19.29 18.88 19.23 3,995,814 +0.15(+0.77%)
Nov 21, 2014 19.29 19.37 19.06 19.08 2,712,979 +0.03(+0.17%)
Nov 20, 2014 19.01 19.22 18.89 19.05 1,992,428 +0.02(+0.09%)
Nov 19, 2014 19.20 19.24 18.89 19.03 2,319,118 -0.17(-0.89%)
Nov 18, 2014 19.10 19.34 19.06 19.20 2,552,092 +0.11(+0.60%)
Nov 17, 2014 19.00 19.21 19.00 19.09 4,066,930 +0.01(+0.04%)
Nov 14, 2014 18.91 19.23 18.84 19.08 4,193,851 +0.21(+1.12%)
Nov 13, 2014 18.77 19.06 18.63 18.87 4,439,732 +0.09(+0.48%)
Nov 12, 2014 18.53 18.81 18.38 18.78 3,669,037 +0.21(+1.14%)
Nov 11, 2014 18.50 18.64 18.37 18.57 2,933,663 +0.04(+0.22%)
Nov 10, 2014 18.47 18.70 18.38 18.53 2,506,728 +0.07(+0.40%)
Nov 07, 2014 18.24 18.52 18.24 18.45 2,685,198 +0.20(+1.11%)
Nov 06, 2014 18.21 18.37 18.09 18.25 3,074,938 +0.01(+0.04%)
Nov 05, 2014 18.08 18.26 17.89 18.24 4,351,431 +0.24(+1.31%)
Nov 04, 2014 17.71 18.11 17.58 18.01 7,500,721 -0.13(-0.72%)
Nov 03, 2014 18.45 18.46 17.99 18.14 3,738,764 -0.33(-1.76%)
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%)
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.