Ally Financial (NY: ALLY )

46.97 USD +2.00 (+4.44%)
Streaming Delayed Price Updated: 2:15 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2014 22.91 23.12 22.86 22.90 1,320,223 -0.06(-0.26%)
Jul 31, 2014 22.97 23.14 22.92 22.96 1,723,403 -0.10(-0.43%)
Jul 30, 2014 23.65 23.79 23.00 23.06 4,005,836 -0.50(-2.12%)
Jul 29, 2014 24.40 24.52 23.54 23.56 4,819,920 -0.46(-1.92%)
Jul 28, 2014 23.97 24.12 23.97 24.02 2,367,345 +0.01(+0.04%)
Jul 25, 2014 24.00 24.08 23.92 24.01 715,603 +0.02(+0.08%)
Jul 24, 2014 23.87 24.10 23.87 23.99 1,156,245 +0.08(+0.33%)
Jul 23, 2014 23.88 24.02 23.75 23.91 891,927 +0.04(+0.17%)
Jul 22, 2014 23.95 24.15 23.85 23.87 824,285 -0.03(-0.13%)
Jul 21, 2014 23.89 24.00 23.72 23.90 699,331 -0.05(-0.21%)
Jul 18, 2014 23.49 24.00 23.45 23.95 1,282,234 +0.51(+2.18%)
Jul 17, 2014 23.51 23.77 23.41 23.44 1,499,695 -0.10(-0.42%)
Jul 16, 2014 23.36 23.72 23.11 23.54 1,675,520 +0.29(+1.25%)
Jul 15, 2014 23.33 23.43 23.09 23.25 2,200,195 -0.15(-0.64%)
Jul 14, 2014 23.20 23.45 23.18 23.40 866,005 +0.25(+1.08%)
Jul 11, 2014 23.30 23.51 23.09 23.15 1,515,284 -0.15(-0.64%)
Jul 10, 2014 23.32 23.42 23.12 23.30 1,817,537 -0.16(-0.68%)
Jul 09, 2014 23.65 23.81 23.31 23.46 1,549,716 -0.19(-0.80%)
Jul 08, 2014 23.85 23.85 23.50 23.65 1,914,067 -0.20(-0.84%)
Jul 07, 2014 23.96 23.97 23.76 23.85 1,438,708 -0.18(-0.75%)
Jul 03, 2014 24.00 24.03 24.03 24.03 1,602,500 +0.04(+0.17%)
Jul 02, 2014 23.97 24.15 23.80 23.99 1,684,410 +0.06(+0.25%)
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.