Skip to main content

Ally Financial (NY: ALLY )

26.12 +0.20 (+0.77%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2014 20.23 20.44 19.79 19.87 2,282,381 -0.50(-2.44%)
Nov 28, 2014 20.24 20.38 20.07 20.37 944,981 +0.12(+0.59%)
Nov 26, 2014 20.47 20.25 20.25 20.25 1,655,064 -0.27(-1.34%)
Nov 25, 2014 20.29 20.53 20.20 20.53 4,762,926 +0.27(+1.35%)
Nov 24, 2014 20.11 20.32 19.88 20.25 3,793,858 +0.15(+0.77%)
Nov 21, 2014 20.32 20.40 20.07 20.10 2,575,860 +0.03(+0.17%)
Nov 20, 2014 20.02 20.24 19.90 20.06 1,891,727 +0.02(+0.09%)
Nov 19, 2014 20.22 20.26 19.90 20.05 2,201,905 -0.18(-0.89%)
Nov 18, 2014 20.11 20.37 20.07 20.23 2,423,104 +0.12(+0.60%)
Nov 17, 2014 20.01 20.23 20.01 20.11 3,861,380 +0.01(+0.04%)
Nov 14, 2014 19.92 20.25 19.84 20.10 3,981,886 +0.22(+1.12%)
Nov 13, 2014 19.77 20.07 19.62 19.87 4,215,339 +0.09(+0.48%)
Nov 12, 2014 19.51 19.81 19.36 19.78 3,483,597 +0.22(+1.14%)
Nov 11, 2014 19.48 19.63 19.35 19.56 2,785,391 +0.04(+0.22%)
Nov 10, 2014 19.45 19.69 19.36 19.51 2,380,033 +0.08(+0.40%)
Nov 07, 2014 19.21 19.51 19.21 19.44 2,549,483 +0.21(+1.11%)
Nov 06, 2014 19.18 19.34 19.05 19.22 2,919,524 +0.01(+0.04%)
Nov 05, 2014 19.04 19.23 18.84 19.21 4,131,501 +0.25(+1.31%)
Nov 04, 2014 18.65 19.07 18.51 18.97 7,121,620 -0.14(-0.72%)
Nov 03, 2014 19.43 19.45 18.95 19.10 3,549,800 -0.34(-1.76%)
Oct 31, 2014 19.41 19.66 19.39 19.45 4,205,685 -0.09(-0.44%)
Oct 30, 2014 19.70 19.75 19.21 19.53 4,256,657 -0.02(-0.09%)
Oct 29, 2014 19.92 19.92 19.00 19.55 5,760,767 +0.52(+2.75%)
Oct 28, 2014 18.82 19.12 18.70 19.03 4,866,804 +0.36(+1.93%)
Oct 27, 2014 18.57 18.79 18.58 18.67 2,028,847 +0.09(+0.46%)
Oct 24, 2014 18.63 18.69 18.54 18.58 1,807,911 +0.03(+0.14%)
Oct 23, 2014 18.67 18.87 18.52 18.55 2,918,913 +0.13(+0.70%)
Oct 22, 2014 19.00 19.07 18.41 18.43 2,860,987 -0.52(-2.76%)
Oct 21, 2014 18.63 19.21 18.62 18.95 4,355,627 +0.51(+2.74%)
Oct 20, 2014 18.50 18.53 18.18 18.44 2,284,113 -0.07(-0.37%)
Oct 17, 2014 18.21 18.90 18.18 18.51 4,727,595 +0.48(+2.66%)
Oct 16, 2014 17.39 18.32 17.24 18.03 5,091,883 +0.42(+2.38%)
Oct 15, 2014 17.05 18.00 16.64 17.61 13,669,887 +0.30(+1.73%)
Oct 14, 2014 17.34 17.60 17.00 17.31 15,247,581 +0.08(+0.45%)
Oct 13, 2014 17.96 18.00 17.18 17.24 9,549,091 -0.64(-3.59%)
Oct 10, 2014 18.16 18.16 17.74 17.88 11,560,020 -0.31(-1.70%)
Oct 09, 2014 18.93 18.97 18.16 18.19 5,693,400 -0.75(-3.94%)
Oct 08, 2014 18.77 18.96 18.57 18.93 5,493,706 +0.13(+0.68%)
Oct 07, 2014 19.36 19.51 18.73 18.80 6,582,060 -0.57(-2.96%)
Oct 06, 2014 19.57 19.70 19.35 19.38 4,440,516 -0.11(-0.57%)
Oct 03, 2014 19.21 19.55 19.15 19.49 8,839,396 +0.34(+1.79%)
Oct 02, 2014 19.39 19.39 18.66 19.15 16,149,675 -0.27(-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.