Skip to main content

Ally Financial (NY: ALLY )

33.91 +0.15 (+0.43%)
Streaming Delayed Price Updated: 3:50 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 18.17 18.40 18.15 18.20 4,493,711 -0.08(-0.44%)
Oct 30, 2014 18.44 18.48 17.98 18.28 4,548,174 -0.02(-0.09%)
Oct 29, 2014 18.64 18.64 17.78 18.30 6,155,293 +0.49(+2.75%)
Oct 28, 2014 17.61 17.89 17.50 17.81 5,200,107 +0.34(+1.93%)
Oct 27, 2014 17.38 17.58 17.39 17.47 2,167,793 +0.08(+0.46%)
Oct 24, 2014 17.44 17.49 17.35 17.39 1,931,726 +0.02(+0.14%)
Oct 23, 2014 17.47 17.66 17.33 17.37 3,118,814 +0.12(+0.70%)
Oct 22, 2014 17.78 17.85 17.23 17.25 3,056,921 -0.49(-2.76%)
Oct 21, 2014 17.44 17.97 17.43 17.73 4,653,922 +0.47(+2.74%)
Oct 20, 2014 17.32 17.34 17.01 17.26 2,440,541 -0.06(-0.37%)
Oct 17, 2014 17.04 17.69 17.01 17.33 5,051,365 +0.45(+2.66%)
Oct 16, 2014 16.28 17.14 16.14 16.88 5,440,601 +0.39(+2.38%)
Oct 15, 2014 15.95 16.84 15.57 16.48 14,606,069 +0.28(+1.73%)
Oct 14, 2014 16.23 16.47 15.91 16.20 16,291,811 +0.07(+0.45%)
Oct 13, 2014 16.80 16.84 16.08 16.13 10,203,061 -0.60(-3.59%)
Oct 10, 2014 17.00 17.00 16.60 16.73 12,351,708 -0.29(-1.70%)
Oct 09, 2014 17.72 17.76 17.00 17.02 6,083,312 -0.70(-3.94%)
Oct 08, 2014 17.57 17.75 17.38 17.72 5,869,943 +0.12(+0.68%)
Oct 07, 2014 18.12 18.26 17.53 17.60 7,032,832 -0.54(-2.96%)
Oct 06, 2014 18.31 18.44 18.11 18.14 4,744,624 -0.10(-0.57%)
Oct 03, 2014 17.98 18.30 17.92 18.24 9,444,762 +0.32(+1.79%)
Oct 02, 2014 18.15 18.15 17.46 17.92 17,255,684 -0.25(-1.37%)
Oct 01, 2014 18.50 18.56 18.03 18.17 5,782,228 -0.38(-2.07%)
Sep 30, 2014 18.76 18.76 18.53 18.55 2,350,832 -0.23(-1.24%)
Sep 29, 2014 18.77 18.90 18.53 18.78 2,959,391 -0.07(-0.38%)
Sep 26, 2014 18.63 18.90 18.60 18.86 2,827,567 +0.27(+1.47%)
Sep 25, 2014 18.90 18.90 18.49 18.58 2,012,501 -0.35(-1.86%)
Sep 24, 2014 18.80 19.03 18.63 18.94 3,100,504 +0.18(+0.94%)
Sep 23, 2014 19.00 19.00 18.76 18.76 2,506,348 -0.27(-1.43%)
Sep 22, 2014 19.31 19.31 18.82 19.03 2,504,948 +0.06(+0.34%)
Sep 19, 2014 19.07 19.31 18.97 18.97 7,129,638 +0.01(+0.04%)
Sep 18, 2014 19.25 19.30 18.93 18.96 3,257,696 -0.22(-1.13%)
Sep 17, 2014 19.48 19.48 19.12 19.18 2,043,213 -0.03(-0.17%)
Sep 16, 2014 19.23 19.37 19.05 19.21 2,967,986 -0.06(-0.33%)
Sep 15, 2014 19.56 19.57 19.13 19.27 2,775,702 -0.34(-1.72%)
Sep 12, 2014 19.79 19.80 19.38 19.61 2,964,077 -0.16(-0.81%)
Sep 11, 2014 19.58 19.79 19.49 19.77 2,422,590 +0.19(+0.98%)
Sep 10, 2014 19.80 19.88 19.44 19.58 3,492,245 -0.23(-1.17%)
Sep 09, 2014 19.93 20.00 19.69 19.81 4,612,824 -0.09(-0.44%)
Sep 08, 2014 19.96 20.04 19.90 19.90 4,685,410 -0.10(-0.52%)
Sep 05, 2014 19.93 20.04 19.92 20.00 3,503,672 +0.08(+0.40%)
Sep 04, 2014 19.98 20.02 19.78 19.92 4,028,724 +0.00(+0.00%)
Sep 03, 2014 20.04 20.04 19.73 19.92 4,730,990 -0.06(-0.32%)
Sep 02, 2014 19.89 20.05 19.89 19.99 6,243,769 +0.26(+1.34%)
Aug 29, 2014 20.00 19.72 19.72 19.72 14,251,065 -0.20(-1.01%)
Aug 28, 2014 19.95 20.01 19.84 19.92 4,233,320 -0.08(-0.40%)
Aug 27, 2014 19.96 20.04 19.95 20.00 3,812,912 +0.06(+0.28%)
Aug 26, 2014 19.86 20.04 19.80 19.95 3,882,926 +0.13(+0.65%)
Aug 25, 2014 19.83 19.96 19.80 19.82 2,418,107 -0.02(-0.12%)
Aug 22, 2014 19.89 20.04 19.76 19.84 6,927,871 -0.06(-0.32%)
Aug 21, 2014 19.76 20.03 19.71 19.91 9,178,175 +0.18(+0.93%)
Aug 20, 2014 19.79 19.84 19.44 19.72 8,186,282 -0.03(-0.16%)
Aug 19, 2014 19.76 19.89 19.63 19.75 8,556,277 +0.14(+0.74%)
Aug 18, 2014 19.62 19.71 19.44 19.61 6,031,654 +0.25(+1.28%)
Aug 15, 2014 19.63 19.63 19.01 19.36 6,167,427 -0.05(-0.25%)
Aug 14, 2014 18.84 19.43 18.71 19.41 12,423,084 +0.61(+3.24%)
Aug 13, 2014 18.47 18.85 18.41 18.80 2,634,498 +0.37(+2.00%)
Aug 12, 2014 18.65 18.65 18.28 18.43 1,458,269 +0.02(+0.09%)
Aug 11, 2014 18.49 18.56 18.39 18.42 1,337,990 +0.02(+0.09%)
Aug 08, 2014 18.34 18.48 18.32 18.40 2,124,686 +0.10(+0.57%)
Aug 07, 2014 18.36 18.48 18.22 18.30 2,489,567 -0.03(-0.18%)
Aug 06, 2014 18.09 18.43 18.05 18.33 1,644,820 +0.21(+1.15%)
Aug 05, 2014 18.38 18.38 17.98 18.12 3,296,591 -0.30(-1.61%)
Aug 04, 2014 18.41 18.63 18.28 18.42 2,312,242 +0.06(+0.31%)
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.