Skip to main content

Ally Financial (NY: ALLY )

37.98 +0.36 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 19.80 19.91 19.38 19.45 5,026,085 -0.23(-1.16%)
Jun 27, 2014 20.10 20.23 19.67 19.67 19,999,104 -0.41(-2.02%)
Jun 26, 2014 20.02 20.14 19.89 20.08 3,014,576 +0.01(+0.04%)
Jun 25, 2014 19.95 20.15 19.73 20.07 3,720,639 +0.05(+0.24%)
Jun 24, 2014 20.37 20.40 19.94 20.02 2,780,735 -0.33(-1.64%)
Jun 23, 2014 20.21 20.44 20.14 20.36 5,349,390 +0.04(+0.20%)
Jun 20, 2014 19.94 20.45 19.94 20.32 15,075,211 +0.29(+1.46%)
Jun 19, 2014 20.09 20.15 19.92 20.02 2,829,656 -0.02(-0.08%)
Jun 18, 2014 20.06 20.15 19.91 20.04 2,628,949 -0.03(-0.16%)
Jun 17, 2014 20.06 20.32 19.81 20.07 4,292,644 -0.04(-0.20%)
Jun 16, 2014 20.29 20.43 20.05 20.11 4,633,691 -0.19(-0.92%)
Jun 13, 2014 20.27 20.37 20.00 20.30 2,514,089 +0.01(+0.04%)
Jun 12, 2014 20.03 20.40 19.98 20.29 4,806,550 +0.26(+1.30%)
Jun 11, 2014 19.93 20.17 19.63 20.03 4,000,283 +0.04(+0.20%)
Jun 10, 2014 19.80 20.04 19.72 19.99 4,982,794 +0.80(+4.15%)
Jun 06, 2014 19.20 19.26 19.05 19.20 1,547,889 +0.07(+0.38%)
Jun 05, 2014 18.90 19.24 18.90 19.12 3,016,404 +0.00(+0.00%)
Jun 04, 2014 19.08 19.19 19.02 19.12 6,611,132 +0.04(+0.21%)
Jun 03, 2014 19.18 19.28 18.90 19.08 4,633,014 -0.05(-0.26%)
Jun 02, 2014 19.14 19.32 19.07 19.13 4,684,755 -0.03(-0.17%)
May 30, 2014 19.30 19.30 19.11 19.16 1,676,256 -0.10(-0.51%)
May 29, 2014 19.31 19.50 19.22 19.26 2,039,920 -0.03(-0.17%)
May 28, 2014 19.54 19.67 19.22 19.29 1,849,838 -0.27(-1.37%)
May 27, 2014 19.60 19.76 19.53 19.56 1,707,809 -0.02(-0.12%)
May 23, 2014 19.66 19.59 19.59 19.59 2,028,531 -0.16(-0.82%)
May 22, 2014 19.87 19.87 19.65 19.75 822,342 -0.02(-0.08%)
May 21, 2014 19.65 19.83 19.65 19.76 987,858 +0.05(+0.25%)
May 20, 2014 19.83 20.01 19.61 19.72 1,829,675 -0.17(-0.86%)
May 19, 2014 19.65 19.94 19.50 19.89 743,233 +0.20(+0.99%)
May 16, 2014 19.85 19.88 19.60 19.69 1,269,405 -0.07(-0.37%)
May 15, 2014 20.10 20.27 19.59 19.76 3,593,710 -0.38(-1.90%)
May 14, 2014 20.31 20.31 20.06 20.15 533,917 -0.03(-0.16%)
May 13, 2014 20.25 20.35 20.03 20.18 834,378 -0.14(-0.68%)
May 12, 2014 20.47 20.58 20.16 20.32 3,806,703 -0.17(-0.83%)
May 09, 2014 20.43 20.53 20.20 20.49 3,253,238 -0.02(-0.08%)
May 08, 2014 19.92 20.52 19.72 20.50 12,486,691 +0.63(+3.19%)
May 07, 2014 19.67 19.89 19.54 19.87 7,260,353 +0.21(+1.08%)
May 06, 2014 19.63 19.70 19.53 19.66 2,210,473 +0.02(+0.08%)
May 05, 2014 19.48 19.64 19.44 19.64 2,024,440 +0.08(+0.42%)
May 02, 2014 19.54 19.60 19.41 19.56 1,872,799 +0.03(+0.17%)
May 01, 2014 19.87 19.97 19.50 19.53 6,863,528 -0.11(-0.58%)
Apr 30, 2014 19.53 19.67 19.41 19.64 5,213,568 +0.12(+0.62%)
Apr 29, 2014 19.55 19.66 19.50 19.52 8,180,709 -0.02(-0.12%)
Apr 28, 2014 19.84 19.84 19.44 19.54 3,065,821 -0.29(-1.48%)
Apr 25, 2014 19.79 19.93 19.63 19.84 1,576,006 +0.01(+0.04%)
Apr 24, 2014 19.79 20.05 19.67 19.83 5,231,242 +0.08(+0.41%)
Apr 23, 2014 19.72 19.79 19.56 19.75 1,846,083 +0.20(+1.00%)
Apr 22, 2014 19.46 19.87 19.46 19.55 8,824,754 +0.05(+0.25%)
Apr 21, 2014 19.42 19.55 19.40 19.50 1,485,461 +0.08(+0.42%)
Apr 17, 2014 19.72 19.42 19.42 19.42 3,929,441 -0.21(-1.08%)
Apr 16, 2014 19.46 19.71 19.45 19.63 6,923,793 +0.17(+0.88%)
Apr 15, 2014 19.52 19.65 19.31 19.46 5,834,194 -0.10(-0.50%)
Apr 14, 2014 19.87 19.99 19.36 19.56 6,207,466 -0.12(-0.62%)
Apr 11, 2014 19.48 19.82 19.36 19.68 13,932,069 +0.18(+0.92%)
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.