Ally Financial (NY: ALLY )

47.23 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 20.50 21.01 20.42 20.98 3,401,038 +0.31(+1.50%)
Mar 30, 2015 20.63 20.91 20.59 20.67 1,933,710 +0.11(+0.54%)
Mar 27, 2015 20.64 20.70 20.42 20.56 1,635,559 -0.10(-0.48%)
Mar 26, 2015 20.94 21.00 20.55 20.66 2,796,280 -0.22(-1.05%)
Mar 25, 2015 20.95 21.32 20.81 20.88 3,562,250 -0.10(-0.48%)
Mar 24, 2015 21.16 21.35 20.84 20.98 2,772,489 -0.22(-1.04%)
Mar 23, 2015 21.13 21.54 21.12 21.20 1,957,811 -0.03(-0.14%)
Mar 20, 2015 21.43 21.55 21.23 21.23 6,989,869 -0.11(-0.52%)
Mar 19, 2015 21.13 21.45 20.88 21.34 3,226,777 +0.19(+0.90%)
Mar 18, 2015 21.14 21.48 20.62 21.15 4,335,485 +0.09(+0.43%)
Mar 17, 2015 21.06 21.31 20.90 21.06 3,373,370 -0.01(-0.05%)
Mar 16, 2015 21.10 21.18 20.84 21.07 2,575,689 +0.04(+0.19%)
Mar 13, 2015 21.23 21.50 20.92 21.03 2,313,157 -0.15(-0.71%)
Mar 12, 2015 21.92 21.99 21.07 21.18 5,938,681 +0.35(+1.68%)
Mar 11, 2015 20.80 20.96 20.66 20.83 1,871,453 +0.08(+0.39%)
Mar 10, 2015 20.98 21.08 20.47 20.75 2,469,067 -0.48(-2.26%)
Mar 09, 2015 21.15 21.25 20.96 21.23 1,399,724 +0.15(+0.71%)
Mar 06, 2015 20.79 21.39 20.68 21.08 2,650,566 +0.20(+0.96%)
Mar 05, 2015 20.87 21.02 20.56 20.88 3,643,918 +0.01(+0.05%)
Mar 04, 2015 20.87 21.10 21.01 20.87 3,617,840 -0.14(-0.67%)
Mar 03, 2015 20.08 21.07 20.03 21.01 5,586,202 +0.84(+4.16%)
Mar 02, 2015 20.78 20.70 20.00 20.17 5,878,492 -0.61(-2.94%)
Feb 27, 2015 21.06 21.12 20.72 20.78 3,010,680 -0.18(-0.86%)
Feb 26, 2015 21.20 21.27 20.89 20.96 3,533,620 -0.30(-1.41%)
Feb 25, 2015 21.18 21.51 21.18 21.26 1,968,153 +0.04(+0.19%)
Feb 24, 2015 21.34 21.49 21.10 21.22 3,558,909 -0.07(-0.33%)
Feb 23, 2015 21.69 21.80 21.06 21.29 5,251,456 -0.53(-2.43%)
Feb 20, 2015 21.51 21.89 21.42 21.82 3,204,430 +0.00(+0.00%)
Feb 19, 2015 21.42 21.97 21.38 21.82 1,676,567 +0.29(+1.35%)
Feb 18, 2015 21.75 21.80 21.42 21.53 4,810,669 -0.30(-1.37%)
Feb 17, 2015 22.00 22.04 21.76 21.83 4,234,627 -0.22(-1.00%)
Feb 13, 2015 22.11 22.05 22.05 22.05 5,528,100 +0.21(+0.96%)
Feb 12, 2015 21.56 21.93 21.31 21.84 7,014,808 +0.73(+3.46%)
Feb 11, 2015 20.45 21.13 20.42 21.11 8,954,122 +0.64(+3.13%)
Feb 10, 2015 19.96 20.51 19.81 20.47 5,779,875 +0.52(+2.61%)
Feb 09, 2015 19.45 20.02 19.36 19.95 4,818,668 +0.29(+1.48%)
Feb 06, 2015 20.12 20.20 19.57 19.66 6,226,074 -0.35(-1.75%)
Feb 05, 2015 20.60 20.96 19.95 20.01 5,577,575 +0.28(+1.42%)
Feb 04, 2015 19.61 19.92 19.50 19.73 3,387,859 +0.11(+0.56%)
Feb 03, 2015 19.00 19.66 18.92 19.62 4,872,864 +0.54(+2.83%)
Feb 02, 2015 18.81 19.10 18.71 19.08 3,972,353 +0.37(+1.98%)
Jan 30, 2015 19.41 19.41 18.63 18.71 8,080,502 -0.87(-4.44%)
Jan 29, 2015 20.30 20.63 19.27 19.58 10,951,330 -0.43(-2.15%)
Jan 28, 2015 20.90 20.90 19.98 20.01 6,811,674 -0.67(-3.24%)
Jan 27, 2015 20.58 20.84 20.40 20.68 2,826,997 -0.10(-0.48%)
Jan 26, 2015 20.45 20.78 20.30 20.78 2,789,885 +0.32(+1.56%)
Jan 23, 2015 20.54 20.69 20.34 20.46 2,205,389 -0.17(-0.82%)
Jan 22, 2015 20.22 20.76 20.00 20.63 3,202,211 +0.49(+2.43%)
Jan 21, 2015 20.16 20.27 19.89 20.14 6,214,567 -0.08(-0.40%)
Jan 20, 2015 20.51 20.51 20.05 20.22 5,679,627 -0.18(-0.88%)
Jan 16, 2015 20.31 20.62 20.00 20.40 6,570,524 +0.04(+0.20%)
Jan 15, 2015 21.07 21.49 20.36 20.36 5,583,324 -0.66(-3.14%)
Jan 14, 2015 21.35 21.41 20.68 21.02 10,498,564 -0.64(-2.95%)
Jan 13, 2015 22.88 22.90 20.91 21.66 14,273,402 -0.91(-4.03%)
Jan 12, 2015 23.60 23.60 22.44 22.57 8,311,305 -1.31(-5.49%)
Jan 09, 2015 24.00 24.00 23.03 23.88 15,101,624 +0.36(+1.53%)
Jan 08, 2015 23.33 23.67 23.15 23.52 7,923,080 +0.44(+1.91%)
Jan 07, 2015 23.28 23.46 22.95 23.08 5,952,609 +0.02(+0.09%)
Jan 06, 2015 23.52 23.65 22.62 23.06 6,904,298 -0.39(-1.66%)
Jan 05, 2015 23.46 23.66 23.20 23.45 4,286,353 -0.20(-0.85%)
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.