Skip to main content

Ally Financial (NY: ALLY )

25.32 -0.80 (-3.06%)
Streaming Delayed Price Updated: 12:54 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 19.68 19.82 19.63 19.67 2,011,808 -0.09(-0.43%)
Jul 30, 2014 20.26 20.38 19.70 19.75 4,676,199 -0.43(-2.12%)
Jul 29, 2014 20.90 21.00 20.17 20.18 5,626,518 -0.39(-1.92%)
Jul 28, 2014 20.53 20.66 20.53 20.58 2,763,512 +0.01(+0.04%)
Jul 25, 2014 20.56 20.63 20.49 20.57 835,356 +0.02(+0.08%)
Jul 24, 2014 20.45 20.65 20.45 20.55 1,349,738 +0.07(+0.33%)
Jul 23, 2014 20.46 20.58 20.35 20.48 1,041,188 +0.03(+0.17%)
Jul 22, 2014 20.52 20.69 20.43 20.45 962,226 -0.03(-0.13%)
Jul 21, 2014 20.47 20.56 20.32 20.47 816,361 -0.04(-0.21%)
Jul 18, 2014 20.12 20.56 20.09 20.52 1,496,811 +0.44(+2.18%)
Jul 17, 2014 20.14 20.36 20.05 20.08 1,750,664 -0.09(-0.42%)
Jul 16, 2014 20.01 20.32 19.80 20.17 1,955,912 +0.25(+1.25%)
Jul 15, 2014 19.99 20.07 19.78 19.92 2,568,390 -0.13(-0.64%)
Jul 14, 2014 19.87 20.09 19.86 20.05 1,010,928 +0.21(+1.08%)
Jul 11, 2014 19.96 20.14 19.78 19.83 1,768,861 -0.13(-0.64%)
Jul 10, 2014 19.98 20.06 19.81 19.96 2,121,696 -0.14(-0.68%)
Jul 09, 2014 20.26 20.40 19.97 20.10 1,809,055 -0.16(-0.80%)
Jul 08, 2014 20.43 20.43 20.13 20.26 2,234,380 -0.17(-0.84%)
Jul 07, 2014 20.53 20.53 20.35 20.43 1,679,471 -0.15(-0.75%)
Jul 03, 2014 20.56 20.59 20.59 20.59 1,870,673 +0.03(+0.17%)
Jul 02, 2014 20.53 20.69 20.39 20.55 1,966,290 +0.05(+0.25%)
Jul 01, 2014 20.71 20.77 20.39 20.50 3,448,872 +0.02(+0.08%)
Jun 30, 2014 20.85 20.97 20.41 20.48 4,772,057 -0.24(-1.16%)
Jun 27, 2014 21.17 21.30 20.72 20.72 18,988,312 -0.43(-2.03%)
Jun 26, 2014 21.08 21.21 20.95 21.15 2,862,214 +0.01(+0.04%)
Jun 25, 2014 21.01 21.22 20.78 21.14 3,532,590 +0.05(+0.24%)
Jun 24, 2014 21.45 21.48 21.00 21.09 2,640,191 -0.35(-1.64%)
Jun 23, 2014 21.29 21.53 21.21 21.44 5,079,022 +0.04(+0.20%)
Jun 20, 2014 21.00 21.54 21.00 21.40 14,313,281 +0.31(+1.46%)
Jun 19, 2014 21.16 21.22 20.98 21.09 2,686,640 -0.02(-0.08%)
Jun 18, 2014 21.12 21.22 20.97 21.11 2,496,076 -0.03(-0.16%)
Jun 17, 2014 21.12 21.40 20.87 21.14 4,075,686 -0.04(-0.20%)
Jun 16, 2014 21.37 21.52 21.12 21.18 4,399,495 -0.20(-0.92%)
Jun 13, 2014 21.35 21.46 21.06 21.38 2,387,022 +0.01(+0.04%)
Jun 12, 2014 21.10 21.48 21.04 21.37 4,563,618 +0.27(+1.30%)
Jun 11, 2014 20.99 21.24 20.67 21.10 3,798,101 +0.04(+0.20%)
Jun 10, 2014 20.85 21.11 20.77 21.06 4,730,954 +0.84(+4.15%)
Jun 06, 2014 20.23 20.29 20.06 20.22 1,469,655 +0.08(+0.38%)
Jun 05, 2014 19.91 20.26 19.91 20.14 2,863,949 +0.00(+0.00%)
Jun 04, 2014 20.10 20.21 20.03 20.14 6,276,992 +0.04(+0.21%)
Jun 03, 2014 20.20 20.30 19.91 20.10 4,398,853 -0.05(-0.26%)
Jun 02, 2014 20.16 20.35 20.09 20.15 4,447,978 -0.03(-0.17%)
May 30, 2014 20.33 20.33 20.13 20.18 1,591,534 -0.10(-0.51%)
May 29, 2014 20.34 20.54 20.24 20.29 1,936,818 -0.03(-0.17%)
May 28, 2014 20.59 20.71 20.24 20.32 1,756,344 -0.28(-1.37%)
May 27, 2014 20.65 20.81 20.57 20.60 1,621,493 -0.03(-0.12%)
May 23, 2014 20.71 20.63 20.63 20.63 1,926,005 -0.17(-0.82%)
May 22, 2014 20.93 20.93 20.70 20.80 780,779 -0.02(-0.08%)
May 21, 2014 20.70 20.89 20.70 20.82 937,930 +0.05(+0.25%)
May 20, 2014 20.89 21.07 20.65 20.77 1,737,199 -0.18(-0.86%)
May 19, 2014 20.70 21.00 20.53 20.94 705,669 +0.21(+0.99%)
May 16, 2014 20.90 20.94 20.65 20.74 1,205,247 -0.08(-0.37%)
May 15, 2014 21.17 21.35 20.63 20.82 3,412,077 -0.40(-1.90%)
May 14, 2014 21.39 21.39 21.12 21.22 506,932 -0.03(-0.16%)
May 13, 2014 21.33 21.43 21.10 21.25 792,207 -0.15(-0.68%)
May 12, 2014 21.56 21.67 21.24 21.40 3,614,305 -0.18(-0.83%)
May 09, 2014 21.52 21.62 21.27 21.58 3,088,813 -0.02(-0.08%)
May 08, 2014 20.98 21.61 20.77 21.60 11,855,590 +0.67(+3.19%)
May 07, 2014 20.71 20.95 20.59 20.93 6,893,401 +0.22(+1.08%)
May 06, 2014 20.68 20.75 20.57 20.71 2,098,751 +0.02(+0.08%)
May 05, 2014 20.52 20.69 20.47 20.69 1,922,121 +0.09(+0.42%)
May 02, 2014 20.58 20.65 20.44 20.60 1,778,144 +0.03(+0.17%)
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.