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 (%)
Feb 27, 2015 18.04 18.10 17.75 17.80 3,514,507 -0.15(-0.86%)
Feb 26, 2015 18.16 18.22 17.90 17.96 4,124,959 -0.26(-1.41%)
Feb 25, 2015 18.14 18.43 18.14 18.21 2,297,517 +0.03(+0.19%)
Feb 24, 2015 18.28 18.41 18.08 18.18 4,154,480 -0.06(-0.33%)
Feb 23, 2015 18.58 18.67 18.04 18.24 6,130,270 -0.45(-2.43%)
Feb 20, 2015 18.43 18.75 18.35 18.69 3,740,681 +0.00(+0.00%)
Feb 19, 2015 18.35 18.82 18.32 18.69 1,957,135 +0.25(+1.35%)
Feb 18, 2015 18.63 18.67 18.35 18.44 5,615,719 -0.26(-1.37%)
Feb 17, 2015 18.85 18.88 18.64 18.70 4,943,278 -0.19(-1.00%)
Feb 13, 2015 18.94 18.89 18.89 18.89 6,453,209 +0.18(+0.96%)
Feb 12, 2015 18.47 18.79 18.26 18.71 8,188,713 +0.63(+3.46%)
Feb 11, 2015 17.52 18.10 17.49 18.08 10,452,565 +0.55(+3.13%)
Feb 10, 2015 17.10 17.57 16.97 17.54 6,747,118 +0.45(+2.61%)
Feb 09, 2015 16.66 17.15 16.59 17.09 5,625,056 +0.25(+1.47%)
Feb 06, 2015 17.24 17.30 16.76 16.84 7,267,987 -0.30(-1.75%)
Feb 05, 2015 17.65 17.96 17.09 17.14 6,510,964 +0.24(+1.42%)
Feb 04, 2015 16.80 17.07 16.70 16.90 3,954,806 +0.09(+0.56%)
Feb 03, 2015 16.28 16.84 16.21 16.81 5,688,322 +0.46(+2.83%)
Feb 02, 2015 16.11 16.36 16.03 16.34 4,637,113 +0.32(+1.98%)
Jan 30, 2015 16.63 16.63 15.96 16.03 9,432,748 -0.75(-4.44%)
Jan 29, 2015 17.39 17.67 16.51 16.77 12,783,999 -0.37(-2.15%)
Jan 28, 2015 17.90 17.90 17.12 17.14 7,951,585 -0.57(-3.24%)
Jan 27, 2015 17.63 17.85 17.48 17.72 3,300,085 -0.09(-0.48%)
Jan 26, 2015 17.52 17.80 17.39 17.80 3,256,763 +0.27(+1.56%)
Jan 23, 2015 17.60 17.72 17.42 17.53 2,574,453 -0.15(-0.82%)
Jan 22, 2015 17.32 17.78 17.13 17.67 3,738,090 +0.42(+2.43%)
Jan 21, 2015 17.27 17.36 17.04 17.25 7,254,554 -0.07(-0.40%)
Jan 20, 2015 17.57 17.57 17.18 17.32 6,630,094 -0.15(-0.88%)
Jan 16, 2015 17.40 17.66 17.13 17.48 7,670,080 +0.03(+0.20%)
Jan 15, 2015 18.05 18.41 17.44 17.44 6,517,675 -0.57(-3.14%)
Jan 14, 2015 18.29 18.34 17.72 18.01 12,255,465 -0.55(-2.96%)
Jan 13, 2015 19.60 19.62 17.91 18.55 16,662,009 -0.78(-4.03%)
Jan 12, 2015 20.22 20.22 19.22 19.33 9,702,175 -1.12(-5.49%)
Jan 09, 2015 20.56 20.56 19.73 20.46 17,628,832 +0.31(+1.53%)
Jan 08, 2015 19.99 20.28 19.83 20.15 9,248,982 +0.38(+1.91%)
Jan 07, 2015 19.94 20.10 19.66 19.77 6,948,758 +0.02(+0.09%)
Jan 06, 2015 20.15 20.26 19.38 19.75 8,059,710 -0.33(-1.66%)
Jan 05, 2015 20.10 20.27 19.87 20.09 5,003,660 -0.17(-0.85%)
Jan 02, 2015 20.35 20.46 20.09 20.26 2,359,429 +0.03(+0.13%)
Dec 31, 2014 20.44 20.23 20.23 20.23 2,670,656 -0.13(-0.63%)
Dec 30, 2014 20.42 20.54 20.31 20.36 2,322,908 -0.11(-0.54%)
Dec 29, 2014 20.56 20.65 20.32 20.47 2,171,206 -0.08(-0.38%)
Dec 26, 2014 20.47 20.62 20.42 20.55 1,574,178 +0.10(+0.50%)
Dec 24, 2014 20.41 20.45 20.45 20.45 1,654,830 -0.02(-0.08%)
Dec 23, 2014 20.35 20.68 20.17 20.47 4,999,017 +0.23(+1.14%)
Dec 22, 2014 19.94 20.33 19.82 20.23 8,377,674 +0.31(+1.55%)
Dec 19, 2014 19.49 20.48 19.87 19.93 43,355,800 +0.44(+2.24%)
Dec 18, 2014 19.36 19.72 19.12 19.49 4,538,241 +0.51(+2.66%)
Dec 17, 2014 18.57 19.06 18.55 18.98 3,446,174 +0.45(+2.40%)
Dec 16, 2014 18.50 19.07 18.39 18.54 3,946,102 +0.01(+0.05%)
Dec 15, 2014 19.08 19.10 18.36 18.53 5,334,969 -0.48(-2.52%)
Dec 12, 2014 19.25 19.37 18.57 19.01 4,371,583 -0.39(-1.99%)
Dec 11, 2014 19.63 20.26 19.25 19.39 3,674,148 -0.17(-0.88%)
Dec 10, 2014 19.93 19.99 19.24 19.57 4,465,393 -0.39(-1.97%)
Dec 09, 2014 19.70 20.29 19.70 19.96 3,264,471 +0.16(+0.82%)
Dec 08, 2014 19.81 20.21 19.69 19.80 2,729,656 +0.03(+0.13%)
Dec 05, 2014 19.62 20.11 19.62 19.77 3,138,288 +0.21(+1.05%)
Dec 04, 2014 19.44 19.65 19.38 19.57 2,594,332 +0.12(+0.62%)
Dec 03, 2014 19.63 19.74 19.43 19.45 3,932,122 -0.18(-0.92%)
Dec 02, 2014 19.87 19.97 19.57 19.63 2,448,118 -0.25(-1.25%)
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.