Skip to main content

Ally Financial (NY: ALLY )

26.67 +0.14 (+0.53%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 20.05 20.05 19.80 19.82 2,200,154 -0.25(-1.24%)
Sep 29, 2014 20.05 20.20 19.80 20.07 2,769,707 -0.08(-0.38%)
Sep 26, 2014 19.91 20.20 19.87 20.15 2,646,333 +0.29(+1.47%)
Sep 25, 2014 20.19 20.19 19.75 19.86 1,883,509 -0.38(-1.86%)
Sep 24, 2014 20.09 20.34 19.91 20.23 2,901,776 +0.19(+0.94%)
Sep 23, 2014 20.30 20.30 20.05 20.05 2,345,702 -0.29(-1.43%)
Sep 22, 2014 20.63 20.63 20.11 20.34 2,344,393 +0.07(+0.34%)
Sep 19, 2014 20.37 20.63 20.27 20.27 6,672,661 +0.01(+0.04%)
Sep 18, 2014 20.57 20.62 20.23 20.26 3,048,892 -0.23(-1.13%)
Sep 17, 2014 20.82 20.82 20.43 20.49 1,912,252 -0.03(-0.17%)
Sep 16, 2014 20.55 20.69 20.35 20.53 2,777,751 -0.07(-0.33%)
Sep 15, 2014 20.90 20.91 20.44 20.59 2,597,792 -0.36(-1.72%)
Sep 12, 2014 21.14 21.16 20.71 20.95 2,774,093 -0.17(-0.81%)
Sep 11, 2014 20.92 21.15 20.83 21.12 2,267,313 +0.21(+0.98%)
Sep 10, 2014 21.16 21.24 20.77 20.92 3,268,408 -0.25(-1.17%)
Sep 09, 2014 21.30 21.36 21.04 21.17 4,317,163 -0.09(-0.44%)
Sep 08, 2014 21.32 21.41 21.26 21.26 4,385,097 -0.11(-0.52%)
Sep 05, 2014 21.30 21.42 21.28 21.37 3,279,102 +0.09(+0.40%)
Sep 04, 2014 21.35 21.39 21.13 21.29 3,770,502 +0.00(+0.00%)
Sep 03, 2014 21.42 21.42 21.08 21.29 4,427,755 -0.07(-0.32%)
Sep 02, 2014 21.25 21.42 21.25 21.36 5,843,572 +0.28(+1.34%)
Aug 29, 2014 21.37 21.07 21.07 21.07 13,337,637 -0.21(-1.01%)
Aug 28, 2014 21.31 21.38 21.19 21.29 3,961,984 -0.09(-0.40%)
Aug 27, 2014 21.33 21.42 21.31 21.37 3,568,521 +0.06(+0.28%)
Aug 26, 2014 21.22 21.41 21.16 21.31 3,634,048 +0.14(+0.65%)
Aug 25, 2014 21.18 21.32 21.16 21.18 2,263,117 -0.03(-0.12%)
Aug 22, 2014 21.25 21.41 21.12 21.20 6,483,826 -0.07(-0.32%)
Aug 21, 2014 21.12 21.40 21.06 21.27 8,589,897 +0.20(+0.94%)
Aug 20, 2014 21.15 21.20 20.77 21.07 7,661,579 -0.03(-0.16%)
Aug 19, 2014 21.12 21.25 20.97 21.11 8,007,858 +0.15(+0.74%)
Aug 18, 2014 20.96 21.06 20.77 20.95 5,645,053 +0.27(+1.28%)
Aug 15, 2014 20.98 20.98 20.31 20.69 5,772,123 -0.05(-0.25%)
Aug 14, 2014 20.13 20.77 19.99 20.74 11,626,821 +0.65(+3.24%)
Aug 13, 2014 19.74 20.14 19.67 20.09 2,465,639 +0.39(+2.00%)
Aug 12, 2014 19.93 19.93 19.53 19.69 1,364,801 +0.02(+0.09%)
Aug 11, 2014 19.75 19.83 19.65 19.68 1,252,231 +0.02(+0.09%)
Aug 08, 2014 19.59 19.75 19.57 19.66 1,988,504 +0.11(+0.57%)
Aug 07, 2014 19.62 19.75 19.47 19.55 2,329,997 -0.03(-0.18%)
Aug 06, 2014 19.33 19.69 19.28 19.58 1,539,395 +0.22(+1.15%)
Aug 05, 2014 19.63 19.64 19.21 19.36 3,085,295 -0.32(-1.61%)
Aug 04, 2014 19.67 19.91 19.53 19.68 2,164,038 +0.06(+0.31%)
Aug 01, 2014 19.63 19.81 19.58 19.62 1,541,158 -0.05(-0.26%)
Jul 31, 2014 19.68 19.82 19.63 19.67 2,011,808 -0.09(-0.43%)
Jul 30, 2014 20.26 20.38 19.70 19.75 4,676,199 -0.43(-2.12%)
Jul 29, 2014 20.90 21.00 20.17 20.18 5,626,518 -0.39(-1.92%)
Jul 28, 2014 20.53 20.66 20.53 20.58 2,763,512 +0.01(+0.04%)
Jul 25, 2014 20.56 20.63 20.49 20.57 835,356 +0.02(+0.08%)
Jul 24, 2014 20.45 20.65 20.45 20.55 1,349,738 +0.07(+0.33%)
Jul 23, 2014 20.46 20.58 20.35 20.48 1,041,188 +0.03(+0.17%)
Jul 22, 2014 20.52 20.69 20.43 20.45 962,226 -0.03(-0.13%)
Jul 21, 2014 20.47 20.56 20.32 20.47 816,361 -0.04(-0.21%)
Jul 18, 2014 20.12 20.56 20.09 20.52 1,496,811 +0.44(+2.18%)
Jul 17, 2014 20.14 20.36 20.05 20.08 1,750,664 -0.09(-0.42%)
Jul 16, 2014 20.01 20.32 19.80 20.17 1,955,912 +0.25(+1.25%)
Jul 15, 2014 19.99 20.07 19.78 19.92 2,568,390 -0.13(-0.64%)
Jul 14, 2014 19.87 20.09 19.86 20.05 1,010,928 +0.21(+1.08%)
Jul 11, 2014 19.96 20.14 19.78 19.83 1,768,861 -0.13(-0.64%)
Jul 10, 2014 19.98 20.06 19.81 19.96 2,121,696 -0.14(-0.68%)
Jul 09, 2014 20.26 20.40 19.97 20.10 1,809,055 -0.16(-0.80%)
Jul 08, 2014 20.43 20.43 20.13 20.26 2,234,380 -0.17(-0.84%)
Jul 07, 2014 20.53 20.53 20.35 20.43 1,679,471 -0.15(-0.75%)
Jul 03, 2014 20.56 20.59 20.59 20.59 1,870,673 +0.03(+0.17%)
Jul 02, 2014 20.53 20.69 20.39 20.55 1,966,290 +0.05(+0.25%)
Jul 01, 2014 20.71 20.77 20.39 20.50 3,448,872 +0.02(+0.08%)
Jun 30, 2014 20.85 20.97 20.41 20.48 4,772,057 -0.24(-1.16%)
Jun 27, 2014 21.17 21.30 20.72 20.72 18,988,312 -0.43(-2.03%)
Jun 26, 2014 21.08 21.21 20.95 21.15 2,862,214 +0.01(+0.04%)
Jun 25, 2014 21.01 21.22 20.78 21.14 3,532,590 +0.05(+0.24%)
Jun 24, 2014 21.45 21.48 21.00 21.09 2,640,191 -0.35(-1.64%)
Jun 23, 2014 21.29 21.53 21.21 21.44 5,079,022 +0.04(+0.20%)
Jun 20, 2014 21.00 21.54 21.00 21.40 14,313,281 +0.31(+1.46%)
Jun 19, 2014 21.16 21.22 20.98 21.09 2,686,640 -0.02(-0.08%)
Jun 18, 2014 21.12 21.22 20.97 21.11 2,496,076 -0.03(-0.16%)
Jun 17, 2014 21.12 21.40 20.87 21.14 4,075,686 -0.04(-0.20%)
Jun 16, 2014 21.37 21.52 21.12 21.18 4,399,495 -0.20(-0.92%)
Jun 13, 2014 21.35 21.46 21.06 21.38 2,387,022 +0.01(+0.04%)
Jun 12, 2014 21.10 21.48 21.04 21.37 4,563,618 +0.27(+1.30%)
Jun 11, 2014 20.99 21.24 20.67 21.10 3,798,101 +0.04(+0.20%)
Jun 10, 2014 20.85 21.11 20.77 21.06 4,730,954 +0.84(+4.15%)
Jun 06, 2014 20.23 20.29 20.06 20.22 1,469,655 +0.08(+0.38%)
Jun 05, 2014 19.91 20.26 19.91 20.14 2,863,949 +0.00(+0.00%)
Jun 04, 2014 20.10 20.21 20.03 20.14 6,276,992 +0.04(+0.21%)
Jun 03, 2014 20.20 20.30 19.91 20.10 4,398,853 -0.05(-0.26%)
Jun 02, 2014 20.16 20.35 20.09 20.15 4,447,978 -0.03(-0.17%)
May 30, 2014 20.33 20.33 20.13 20.18 1,591,534 -0.10(-0.51%)
May 29, 2014 20.34 20.54 20.24 20.29 1,936,818 -0.03(-0.17%)
May 28, 2014 20.59 20.71 20.24 20.32 1,756,344 -0.28(-1.37%)
May 27, 2014 20.65 20.81 20.57 20.60 1,621,493 -0.03(-0.12%)
May 23, 2014 20.71 20.63 20.63 20.63 1,926,005 -0.17(-0.82%)
May 22, 2014 20.93 20.93 20.70 20.80 780,779 -0.02(-0.08%)
May 21, 2014 20.70 20.89 20.70 20.82 937,930 +0.05(+0.25%)
May 20, 2014 20.89 21.07 20.65 20.77 1,737,199 -0.18(-0.86%)
May 19, 2014 20.70 21.00 20.53 20.94 705,669 +0.21(+0.99%)
May 16, 2014 20.90 20.94 20.65 20.74 1,205,247 -0.08(-0.37%)
May 15, 2014 21.17 21.35 20.63 20.82 3,412,077 -0.40(-1.90%)
May 14, 2014 21.39 21.39 21.12 21.22 506,932 -0.03(-0.16%)
May 13, 2014 21.33 21.43 21.10 21.25 792,207 -0.15(-0.68%)
May 12, 2014 21.56 21.67 21.24 21.40 3,614,305 -0.18(-0.83%)
May 09, 2014 21.52 21.62 21.27 21.58 3,088,813 -0.02(-0.08%)
May 08, 2014 20.98 21.61 20.77 21.60 11,855,590 +0.67(+3.19%)
May 07, 2014 20.71 20.95 20.59 20.93 6,893,401 +0.22(+1.08%)
May 06, 2014 20.68 20.75 20.57 20.71 2,098,751 +0.02(+0.08%)
May 05, 2014 20.52 20.69 20.47 20.69 1,922,121 +0.09(+0.42%)
May 02, 2014 20.58 20.65 20.44 20.60 1,778,144 +0.03(+0.17%)
May 01, 2014 20.93 21.03 20.54 20.57 6,516,632 -0.12(-0.58%)
Apr 30, 2014 20.57 20.72 20.45 20.69 4,950,065 +0.13(+0.63%)
Apr 29, 2014 20.59 20.71 20.54 20.56 7,767,240 -0.03(-0.12%)
Apr 28, 2014 20.89 20.89 20.47 20.59 2,910,869 -0.31(-1.48%)
Apr 25, 2014 20.84 20.99 20.67 20.89 1,496,351 +0.01(+0.04%)
Apr 24, 2014 20.84 21.12 20.71 20.89 4,966,845 +0.09(+0.41%)
Apr 23, 2014 20.77 20.84 20.60 20.80 1,752,779 +0.21(+1.00%)
Apr 22, 2014 20.49 20.93 20.49 20.59 8,378,734 +0.05(+0.25%)
Apr 21, 2014 20.46 20.59 20.43 20.54 1,410,383 +0.09(+0.42%)
Apr 17, 2014 20.77 20.46 20.46 20.46 3,730,840 -0.22(-1.08%)
Apr 16, 2014 20.50 20.76 20.48 20.68 6,573,851 +0.18(+0.88%)
Apr 15, 2014 20.56 20.70 20.34 20.50 5,539,323 -0.10(-0.50%)
Apr 14, 2014 20.93 21.06 20.39 20.60 5,893,729 -0.13(-0.62%)
Apr 11, 2014 20.52 20.88 20.39 20.73 13,227,916 +0.19(+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.