Ally Financial (NY: ALLY )

48.24 USD +1.21 (+2.57%)
Streaming Delayed Price Updated: 9:53 AM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 23.63 23.79 23.43 23.78 809,512 +0.14(+0.59%)
Nov 26, 2014 23.89 23.64 23.64 23.64 1,417,800 -0.32(-1.34%)
Nov 25, 2014 23.68 23.96 23.58 23.96 4,080,130 +0.32(+1.35%)
Nov 24, 2014 23.47 23.72 23.21 23.64 3,249,984 +0.18(+0.77%)
Nov 21, 2014 23.72 23.81 23.43 23.46 2,206,594 +0.04(+0.17%)
Nov 20, 2014 23.37 23.63 23.23 23.42 1,620,536 +0.02(+0.09%)
Nov 19, 2014 23.60 23.65 23.23 23.40 1,886,248 -0.21(-0.89%)
Nov 18, 2014 23.48 23.78 23.43 23.61 2,075,737 +0.14(+0.60%)
Nov 17, 2014 23.36 23.62 23.36 23.47 3,307,826 +0.01(+0.04%)
Nov 14, 2014 23.25 23.64 23.16 23.46 3,411,057 +0.26(+1.12%)
Nov 13, 2014 23.08 23.43 22.90 23.20 3,611,043 +0.11(+0.48%)
Nov 12, 2014 22.78 23.13 22.60 23.09 2,984,201 +0.26(+1.14%)
Nov 11, 2014 22.74 22.92 22.59 22.83 2,386,087 +0.05(+0.22%)
Nov 10, 2014 22.71 22.99 22.60 22.78 2,038,840 +0.09(+0.40%)
Nov 07, 2014 22.42 22.77 22.42 22.69 2,183,998 +0.25(+1.11%)
Nov 06, 2014 22.39 22.58 22.24 22.44 2,500,992 +0.01(+0.04%)
Nov 05, 2014 22.23 22.45 21.99 22.43 3,539,224 +0.29(+1.31%)
Nov 04, 2014 21.77 22.26 21.61 22.14 6,100,690 -0.16(-0.72%)
Nov 03, 2014 22.68 22.70 22.12 22.30 3,040,913 -0.40(-1.76%)
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%)
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.