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 (%)
Sep 30, 2014 19.03 19.03 18.80 18.82 2,317,274 -0.24(-1.24%)
Sep 29, 2014 19.04 19.18 18.80 19.06 2,917,145 -0.07(-0.38%)
Sep 26, 2014 18.90 19.18 18.87 19.13 2,787,203 +0.28(+1.47%)
Sep 25, 2014 19.17 19.17 18.76 18.85 1,983,773 -0.36(-1.86%)
Sep 24, 2014 19.07 19.31 18.90 19.21 3,056,245 +0.18(+0.94%)
Sep 23, 2014 19.28 19.28 19.03 19.03 2,470,570 -0.28(-1.43%)
Sep 22, 2014 19.59 19.59 19.10 19.31 2,469,190 +0.07(+0.34%)
Sep 19, 2014 19.34 19.59 19.24 19.24 7,027,863 +0.01(+0.04%)
Sep 18, 2014 19.53 19.58 19.20 19.24 3,211,192 -0.22(-1.13%)
Sep 17, 2014 19.76 19.76 19.40 19.46 2,014,046 -0.03(-0.17%)
Sep 16, 2014 19.51 19.65 19.33 19.49 2,925,618 -0.07(-0.33%)
Sep 15, 2014 19.85 19.85 19.40 19.55 2,736,079 -0.34(-1.72%)
Sep 12, 2014 20.07 20.09 19.66 19.89 2,921,765 -0.16(-0.81%)
Sep 11, 2014 19.86 20.08 19.78 20.06 2,388,007 +0.20(+0.98%)
Sep 10, 2014 20.09 20.16 19.72 19.86 3,442,393 -0.24(-1.17%)
Sep 09, 2014 20.22 20.28 19.98 20.10 4,546,976 -0.09(-0.44%)
Sep 08, 2014 20.24 20.33 20.19 20.19 4,618,526 -0.11(-0.52%)
Sep 05, 2014 20.22 20.33 20.20 20.29 3,453,657 +0.08(+0.40%)
Sep 04, 2014 20.27 20.31 20.07 20.21 3,971,214 +0.00(+0.00%)
Sep 03, 2014 20.33 20.33 20.02 20.21 4,663,455 -0.07(-0.32%)
Sep 02, 2014 20.18 20.34 20.18 20.28 6,154,639 +0.27(+1.34%)
Aug 29, 2014 20.29 20.01 20.01 20.01 14,047,631 -0.20(-1.01%)
Aug 28, 2014 20.24 20.30 20.12 20.21 4,172,890 -0.08(-0.40%)
Aug 27, 2014 20.25 20.33 20.24 20.29 3,758,482 +0.06(+0.28%)
Aug 26, 2014 20.15 20.33 20.09 20.24 3,827,497 +0.13(+0.65%)
Aug 25, 2014 20.11 20.24 20.09 20.11 2,383,588 -0.02(-0.12%)
Aug 22, 2014 20.18 20.33 20.05 20.13 6,828,976 -0.07(-0.32%)
Aug 21, 2014 20.05 20.32 19.99 20.20 9,047,157 +0.19(+0.94%)
Aug 20, 2014 20.08 20.13 19.72 20.01 8,069,423 -0.03(-0.16%)
Aug 19, 2014 20.05 20.18 19.91 20.04 8,434,136 +0.15(+0.74%)
Aug 18, 2014 19.90 20.00 19.72 19.89 5,945,552 +0.25(+1.28%)
Aug 15, 2014 19.92 19.92 19.28 19.64 6,079,387 -0.05(-0.25%)
Aug 14, 2014 19.11 19.72 18.98 19.69 12,245,745 +0.62(+3.24%)
Aug 13, 2014 18.74 19.12 18.67 19.07 2,596,891 +0.37(+2.00%)
Aug 12, 2014 18.92 18.92 18.54 18.70 1,437,452 +0.02(+0.09%)
Aug 11, 2014 18.76 18.82 18.66 18.68 1,318,890 +0.02(+0.09%)
Aug 08, 2014 18.60 18.75 18.59 18.67 2,094,356 +0.11(+0.57%)
Aug 07, 2014 18.63 18.75 18.49 18.56 2,454,028 -0.03(-0.17%)
Aug 06, 2014 18.35 18.70 18.31 18.59 1,621,341 +0.21(+1.15%)
Aug 05, 2014 18.64 18.65 18.24 18.38 3,249,532 -0.30(-1.61%)
Aug 04, 2014 18.67 18.90 18.54 18.68 2,279,234 +0.06(+0.31%)
Aug 01, 2014 18.63 18.80 18.59 18.63 1,623,197 -0.05(-0.26%)
Jul 31, 2014 18.68 18.82 18.64 18.67 2,118,902 -0.08(-0.43%)
Jul 30, 2014 19.24 19.35 18.71 18.76 4,925,125 -0.41(-2.12%)
Jul 29, 2014 19.85 19.94 19.15 19.16 5,926,031 -0.37(-1.91%)
Jul 28, 2014 19.50 19.62 19.50 19.54 2,910,620 +0.01(+0.04%)
Jul 25, 2014 19.52 19.59 19.46 19.53 879,824 +0.02(+0.08%)
Jul 24, 2014 19.41 19.60 19.41 19.51 1,421,588 +0.07(+0.33%)
Jul 23, 2014 19.42 19.54 19.32 19.45 1,096,613 +0.03(+0.17%)
Jul 22, 2014 19.48 19.64 19.40 19.41 1,013,448 -0.02(-0.13%)
Jul 21, 2014 19.43 19.52 19.29 19.44 859,818 -0.04(-0.21%)
Jul 18, 2014 19.11 19.52 19.07 19.48 1,576,490 +0.41(+2.18%)
Jul 17, 2014 19.12 19.33 19.04 19.06 1,843,856 -0.08(-0.42%)
Jul 16, 2014 19.00 19.29 18.80 19.15 2,060,030 +0.24(+1.25%)
Jul 15, 2014 18.98 19.06 18.78 18.91 2,705,112 -0.12(-0.64%)
Jul 14, 2014 18.87 19.07 18.85 19.03 1,064,742 +0.20(+1.08%)
Jul 11, 2014 18.95 19.12 18.78 18.83 1,863,022 -0.12(-0.64%)
Jul 10, 2014 18.97 19.05 18.80 18.95 2,234,638 -0.13(-0.68%)
Jul 09, 2014 19.24 19.37 18.96 19.08 1,905,356 -0.15(-0.80%)
Jul 08, 2014 19.40 19.40 19.11 19.24 2,353,321 -0.16(-0.84%)
Jul 07, 2014 19.49 19.50 19.33 19.40 1,768,873 -0.15(-0.75%)
Jul 03, 2014 19.52 19.54 19.54 19.54 1,970,253 +0.03(+0.17%)
Jul 02, 2014 19.50 19.64 19.36 19.51 2,070,960 +0.05(+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.