Ally Financial (NY: ALLY )

47.12 USD +2.15 (+4.78%)
Streaming Delayed Price Updated: 12:42 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 23.86 23.62 23.62 23.62 2,287,800 -0.15(-0.63%)
Dec 30, 2014 23.84 23.98 23.71 23.77 1,989,904 -0.13(-0.54%)
Dec 29, 2014 24.00 24.10 23.72 23.90 1,859,950 -0.09(-0.38%)
Dec 26, 2014 23.89 24.07 23.84 23.99 1,348,510 +0.12(+0.50%)
Dec 24, 2014 23.83 23.87 23.87 23.87 1,417,600 -0.02(-0.08%)
Dec 23, 2014 23.75 24.14 23.54 23.89 4,282,376 +0.27(+1.14%)
Dec 22, 2014 23.28 23.73 23.14 23.62 7,176,680 +0.36(+1.55%)
Dec 19, 2014 22.75 23.91 23.20 23.26 37,140,466 +0.51(+2.24%)
Dec 18, 2014 22.60 23.02 22.32 22.75 3,887,655 +0.59(+2.66%)
Dec 17, 2014 21.68 22.25 21.65 22.16 2,952,143 +0.52(+2.40%)
Dec 16, 2014 21.60 22.26 21.47 21.64 3,380,403 +0.01(+0.05%)
Dec 15, 2014 22.27 22.30 21.43 21.63 4,570,167 -0.56(-2.52%)
Dec 12, 2014 22.47 22.61 21.68 22.19 3,744,888 -0.45(-1.99%)
Dec 11, 2014 22.91 23.65 22.47 22.64 3,147,435 -0.20(-0.88%)
Dec 10, 2014 23.26 23.34 22.46 22.84 3,825,250 -0.46(-1.97%)
Dec 09, 2014 23.00 23.68 23.00 23.30 2,796,488 +0.19(+0.82%)
Dec 08, 2014 23.13 23.59 22.98 23.11 2,338,342 +0.03(+0.13%)
Dec 05, 2014 22.90 23.47 22.90 23.08 2,688,394 +0.24(+1.05%)
Dec 04, 2014 22.69 22.94 22.62 22.84 2,222,418 +0.14(+0.62%)
Dec 03, 2014 22.91 23.04 22.68 22.70 3,368,427 -0.21(-0.92%)
Dec 02, 2014 23.19 23.31 22.85 22.91 2,097,165 -0.29(-1.25%)
Dec 01, 2014 23.61 23.86 23.10 23.20 1,955,187 -0.58(-2.44%)
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%)
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.