Skip to main content

Ally Financial (NY: ALLY )

40.52 +0.70 (+1.77%)
Streaming Delayed Price Updated: 2:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 15.79 15.79 15.15 15.22 9,934,875 -0.71(-4.44%)
Jan 29, 2015 16.51 16.78 15.67 15.93 13,464,522 -0.35(-2.15%)
Jan 28, 2015 17.00 17.00 16.25 16.28 8,374,867 -0.54(-3.24%)
Jan 27, 2015 16.74 16.95 16.59 16.82 3,475,757 -0.08(-0.48%)
Jan 26, 2015 16.63 16.90 16.51 16.90 3,430,128 +0.26(+1.56%)
Jan 23, 2015 16.71 16.83 16.54 16.64 2,711,498 -0.14(-0.82%)
Jan 22, 2015 16.45 16.89 16.27 16.78 3,937,078 +0.40(+2.43%)
Jan 21, 2015 16.40 16.49 16.18 16.38 7,640,731 -0.07(-0.40%)
Jan 20, 2015 16.68 16.68 16.31 16.45 6,983,029 -0.15(-0.88%)
Jan 16, 2015 16.52 16.77 16.27 16.59 8,078,376 +0.03(+0.20%)
Jan 15, 2015 17.14 17.48 16.56 16.56 6,864,626 -0.54(-3.14%)
Jan 14, 2015 17.36 17.41 16.82 17.10 12,907,852 -0.52(-2.95%)
Jan 13, 2015 18.61 18.63 17.01 17.62 17,548,968 -0.74(-4.03%)
Jan 12, 2015 19.20 19.20 18.25 18.36 10,218,645 -1.07(-5.49%)
Jan 09, 2015 19.52 19.52 18.73 19.42 18,567,256 +0.29(+1.53%)
Jan 08, 2015 18.98 19.25 18.83 19.13 9,741,327 +0.36(+1.91%)
Jan 07, 2015 18.93 19.08 18.67 18.77 7,318,657 +0.02(+0.09%)
Jan 06, 2015 19.13 19.24 18.40 18.76 8,488,747 -0.32(-1.66%)
Jan 05, 2015 19.08 19.24 18.87 19.07 5,270,017 -0.16(-0.85%)
Jan 02, 2015 19.33 19.42 19.07 19.24 2,485,027 +0.02(+0.13%)
Dec 31, 2014 19.41 19.21 19.21 19.21 2,812,821 -0.12(-0.63%)
Dec 30, 2014 19.39 19.50 19.28 19.33 2,446,561 -0.11(-0.54%)
Dec 29, 2014 19.52 19.60 19.29 19.44 2,286,785 -0.07(-0.38%)
Dec 26, 2014 19.43 19.58 19.39 19.51 1,657,976 +0.10(+0.50%)
Dec 24, 2014 19.38 19.41 19.41 19.41 1,742,921 -0.02(-0.08%)
Dec 23, 2014 19.32 19.63 19.15 19.43 5,265,127 +0.22(+1.14%)
Dec 22, 2014 18.93 19.30 18.82 19.21 8,823,638 +0.29(+1.55%)
Dec 19, 2014 18.50 19.45 18.87 18.92 45,663,732 +0.41(+2.24%)
Dec 18, 2014 18.38 18.72 18.15 18.50 4,779,823 +0.48(+2.66%)
Dec 17, 2014 17.63 18.10 17.61 18.02 3,629,622 +0.42(+2.40%)
Dec 16, 2014 17.57 18.11 17.46 17.60 4,156,162 +0.01(+0.05%)
Dec 15, 2014 18.11 18.14 17.43 17.59 5,618,962 -0.46(-2.52%)
Dec 12, 2014 18.28 18.39 17.63 18.05 4,604,292 -0.37(-1.99%)
Dec 11, 2014 18.63 19.24 18.28 18.41 3,869,731 -0.16(-0.88%)
Dec 10, 2014 18.92 18.98 18.27 18.58 4,703,096 -0.37(-1.97%)
Dec 09, 2014 18.71 19.26 18.71 18.95 3,438,246 +0.15(+0.82%)
Dec 08, 2014 18.81 19.19 18.69 18.80 2,874,962 +0.02(+0.13%)
Dec 05, 2014 18.63 19.09 18.63 18.77 3,305,346 +0.20(+1.05%)
Dec 04, 2014 18.45 18.66 18.40 18.58 2,732,435 +0.11(+0.62%)
Dec 03, 2014 18.63 18.74 18.45 18.46 4,141,438 -0.17(-0.92%)
Dec 02, 2014 18.86 18.96 18.59 18.63 2,578,438 -0.24(-1.25%)
Dec 01, 2014 19.20 19.41 18.79 18.87 2,403,877 -0.47(-2.44%)
Nov 28, 2014 19.22 19.35 19.06 19.34 995,284 +0.11(+0.59%)
Nov 26, 2014 19.43 19.23 19.23 19.23 1,743,167 -0.26(-1.34%)
Nov 25, 2014 19.26 19.49 19.18 19.49 5,016,468 +0.26(+1.35%)
Nov 24, 2014 19.09 19.29 18.88 19.23 3,995,814 +0.15(+0.77%)
Nov 21, 2014 19.29 19.37 19.06 19.08 2,712,979 +0.03(+0.17%)
Nov 20, 2014 19.01 19.22 18.89 19.05 1,992,428 +0.02(+0.09%)
Nov 19, 2014 19.20 19.24 18.89 19.03 2,319,118 -0.17(-0.89%)
Nov 18, 2014 19.10 19.34 19.06 19.20 2,552,092 +0.11(+0.60%)
Nov 17, 2014 19.00 19.21 19.00 19.09 4,066,930 +0.01(+0.04%)
Nov 14, 2014 18.91 19.23 18.84 19.08 4,193,851 +0.21(+1.12%)
Nov 13, 2014 18.77 19.06 18.63 18.87 4,439,732 +0.09(+0.48%)
Nov 12, 2014 18.53 18.81 18.38 18.78 3,669,037 +0.21(+1.14%)
Nov 11, 2014 18.50 18.64 18.37 18.57 2,933,663 +0.04(+0.22%)
Nov 10, 2014 18.47 18.70 18.38 18.53 2,506,728 +0.07(+0.40%)
Nov 07, 2014 18.24 18.52 18.24 18.45 2,685,198 +0.20(+1.11%)
Nov 06, 2014 18.21 18.37 18.09 18.25 3,074,938 +0.01(+0.04%)
Nov 05, 2014 18.08 18.26 17.89 18.24 4,351,431 +0.24(+1.31%)
Nov 04, 2014 17.71 18.11 17.58 18.01 7,500,721 -0.13(-0.72%)
Nov 03, 2014 18.45 18.46 17.99 18.14 3,738,764 -0.33(-1.76%)
Oct 31, 2014 18.43 18.67 18.41 18.46 4,429,564 -0.08(-0.44%)
Oct 30, 2014 18.71 18.75 18.24 18.54 4,483,249 -0.02(-0.09%)
Oct 29, 2014 18.91 18.91 18.04 18.56 6,067,427 +0.50(+2.75%)
Oct 28, 2014 17.87 18.15 17.76 18.06 5,125,875 +0.34(+1.93%)
Oct 27, 2014 17.63 17.84 17.64 17.72 2,136,847 +0.08(+0.46%)
Oct 24, 2014 17.69 17.75 17.60 17.64 1,904,151 +0.02(+0.14%)
Oct 23, 2014 17.72 17.92 17.58 17.62 3,074,293 +0.12(+0.70%)
Oct 22, 2014 18.04 18.11 17.48 17.50 3,013,284 -0.50(-2.76%)
Oct 21, 2014 17.69 18.24 17.68 17.99 4,587,488 +0.48(+2.74%)
Oct 20, 2014 17.57 17.59 17.26 17.51 2,405,702 -0.07(-0.37%)
Oct 17, 2014 17.29 17.94 17.26 17.58 4,979,256 +0.46(+2.66%)
Oct 16, 2014 16.51 17.39 16.37 17.12 5,362,936 +0.40(+2.38%)
Oct 15, 2014 16.19 17.09 15.80 16.72 14,397,568 +0.28(+1.73%)
Oct 14, 2014 16.46 16.71 16.14 16.44 16,059,246 +0.07(+0.45%)
Oct 13, 2014 17.05 17.09 16.32 16.36 10,057,412 -0.61(-3.59%)
Oct 10, 2014 17.24 17.24 16.84 16.97 12,175,387 -0.29(-1.70%)
Oct 09, 2014 17.98 18.02 17.24 17.27 5,996,473 -0.71(-3.94%)
Oct 08, 2014 17.82 18.00 17.63 17.98 5,786,149 +0.12(+0.68%)
Oct 07, 2014 18.38 18.52 17.79 17.85 6,932,439 -0.54(-2.96%)
Oct 06, 2014 18.58 18.71 18.37 18.40 4,676,895 -0.11(-0.57%)
Oct 03, 2014 18.24 18.56 18.18 18.50 9,309,938 +0.33(+1.79%)
Oct 02, 2014 18.41 18.41 17.71 18.18 17,009,360 -0.25(-1.37%)
Oct 01, 2014 18.77 18.83 18.29 18.43 5,699,687 -0.39(-2.07%)
Sep 30, 2014 19.03 19.03 18.80 18.82 2,317,274 -0.24(-1.24%)
Sep 29, 2014 19.04 19.18 18.80 19.06 2,917,145 -0.07(-0.38%)
Sep 26, 2014 18.90 19.18 18.87 19.13 2,787,203 +0.28(+1.47%)
Sep 25, 2014 19.17 19.17 18.76 18.85 1,983,773 -0.36(-1.86%)
Sep 24, 2014 19.07 19.31 18.90 19.21 3,056,245 +0.18(+0.94%)
Sep 23, 2014 19.28 19.28 19.03 19.03 2,470,570 -0.28(-1.43%)
Sep 22, 2014 19.59 19.59 19.10 19.31 2,469,190 +0.07(+0.34%)
Sep 19, 2014 19.34 19.59 19.24 19.24 7,027,863 +0.01(+0.04%)
Sep 18, 2014 19.53 19.58 19.20 19.24 3,211,192 -0.22(-1.13%)
Sep 17, 2014 19.76 19.76 19.40 19.46 2,014,046 -0.03(-0.17%)
Sep 16, 2014 19.51 19.65 19.33 19.49 2,925,618 -0.07(-0.33%)
Sep 15, 2014 19.85 19.85 19.40 19.55 2,736,079 -0.34(-1.72%)
Sep 12, 2014 20.07 20.09 19.66 19.89 2,921,765 -0.16(-0.81%)
Sep 11, 2014 19.86 20.08 19.78 20.06 2,388,007 +0.20(+0.98%)
Sep 10, 2014 20.09 20.16 19.72 19.86 3,442,393 -0.24(-1.17%)
Sep 09, 2014 20.22 20.28 19.98 20.10 4,546,976 -0.09(-0.44%)
Sep 08, 2014 20.24 20.33 20.19 20.19 4,618,526 -0.11(-0.52%)
Sep 05, 2014 20.22 20.33 20.20 20.29 3,453,657 +0.08(+0.40%)
Sep 04, 2014 20.27 20.31 20.07 20.21 3,971,214 +0.00(+0.00%)
Sep 03, 2014 20.33 20.33 20.02 20.21 4,663,455 -0.07(-0.32%)
Sep 02, 2014 20.18 20.34 20.18 20.28 6,154,639 +0.27(+1.34%)
Aug 29, 2014 20.29 20.01 20.01 20.01 14,047,631 -0.20(-1.01%)
Aug 28, 2014 20.24 20.30 20.12 20.21 4,172,890 -0.08(-0.40%)
Aug 27, 2014 20.25 20.33 20.24 20.29 3,758,482 +0.06(+0.28%)
Aug 26, 2014 20.15 20.33 20.09 20.24 3,827,497 +0.13(+0.65%)
Aug 25, 2014 20.11 20.24 20.09 20.11 2,383,588 -0.02(-0.12%)
Aug 22, 2014 20.18 20.33 20.05 20.13 6,828,976 -0.07(-0.32%)
Aug 21, 2014 20.05 20.32 19.99 20.20 9,047,157 +0.19(+0.94%)
Aug 20, 2014 20.08 20.13 19.72 20.01 8,069,423 -0.03(-0.16%)
Aug 19, 2014 20.05 20.18 19.91 20.04 8,434,136 +0.15(+0.74%)
Aug 18, 2014 19.90 20.00 19.72 19.89 5,945,552 +0.25(+1.28%)
Aug 15, 2014 19.92 19.92 19.28 19.64 6,079,387 -0.05(-0.25%)
Aug 14, 2014 19.11 19.72 18.98 19.69 12,245,745 +0.62(+3.24%)
Aug 13, 2014 18.74 19.12 18.67 19.07 2,596,891 +0.37(+2.00%)
Aug 12, 2014 18.92 18.92 18.54 18.70 1,437,452 +0.02(+0.09%)
Aug 11, 2014 18.76 18.82 18.66 18.68 1,318,890 +0.02(+0.09%)
Aug 08, 2014 18.60 18.75 18.59 18.67 2,094,356 +0.11(+0.57%)
Aug 07, 2014 18.63 18.75 18.49 18.56 2,454,028 -0.03(-0.17%)
Aug 06, 2014 18.35 18.70 18.31 18.59 1,621,341 +0.21(+1.15%)
Aug 05, 2014 18.64 18.65 18.24 18.38 3,249,532 -0.30(-1.61%)
Aug 04, 2014 18.67 18.90 18.54 18.68 2,279,234 +0.06(+0.31%)
Aug 01, 2014 18.63 18.80 18.59 18.63 1,623,197 -0.05(-0.26%)
Jul 31, 2014 18.68 18.82 18.64 18.67 2,118,902 -0.08(-0.43%)
Jul 30, 2014 19.24 19.35 18.71 18.76 4,925,125 -0.41(-2.12%)
Jul 29, 2014 19.85 19.94 19.15 19.16 5,926,031 -0.37(-1.91%)
Jul 28, 2014 19.50 19.62 19.50 19.54 2,910,620 +0.01(+0.04%)
Jul 25, 2014 19.52 19.59 19.46 19.53 879,824 +0.02(+0.08%)
Jul 24, 2014 19.41 19.60 19.41 19.51 1,421,588 +0.07(+0.33%)
Jul 23, 2014 19.42 19.54 19.32 19.45 1,096,613 +0.03(+0.17%)
Jul 22, 2014 19.48 19.64 19.40 19.41 1,013,448 -0.02(-0.13%)
Jul 21, 2014 19.43 19.52 19.29 19.44 859,818 -0.04(-0.21%)
Jul 18, 2014 19.11 19.52 19.07 19.48 1,576,490 +0.41(+2.18%)
Jul 17, 2014 19.12 19.33 19.04 19.06 1,843,856 -0.08(-0.42%)
Jul 16, 2014 19.00 19.29 18.80 19.15 2,060,030 +0.24(+1.25%)
Jul 15, 2014 18.98 19.06 18.78 18.91 2,705,112 -0.12(-0.64%)
Jul 14, 2014 18.87 19.07 18.85 19.03 1,064,742 +0.20(+1.08%)
Jul 11, 2014 18.95 19.12 18.78 18.83 1,863,022 -0.12(-0.64%)
Jul 10, 2014 18.97 19.05 18.80 18.95 2,234,638 -0.13(-0.68%)
Jul 09, 2014 19.24 19.37 18.96 19.08 1,905,356 -0.15(-0.80%)
Jul 08, 2014 19.40 19.40 19.11 19.24 2,353,321 -0.16(-0.84%)
Jul 07, 2014 19.49 19.50 19.33 19.40 1,768,873 -0.15(-0.75%)
Jul 03, 2014 19.52 19.54 19.54 19.54 1,970,253 +0.03(+0.17%)
Jul 02, 2014 19.50 19.64 19.36 19.51 2,070,960 +0.05(+0.25%)
Jul 01, 2014 19.67 19.72 19.36 19.46 3,632,464 +0.02(+0.08%)
Jun 30, 2014 19.80 19.91 19.38 19.45 5,026,085 -0.23(-1.16%)
Jun 27, 2014 20.10 20.23 19.67 19.67 19,999,104 -0.41(-2.02%)
Jun 26, 2014 20.02 20.14 19.89 20.08 3,014,576 +0.01(+0.04%)
Jun 25, 2014 19.95 20.15 19.73 20.07 3,720,639 +0.05(+0.24%)
Jun 24, 2014 20.37 20.40 19.94 20.02 2,780,735 -0.33(-1.64%)
Jun 23, 2014 20.21 20.44 20.14 20.36 5,349,390 +0.04(+0.20%)
Jun 20, 2014 19.94 20.45 19.94 20.32 15,075,211 +0.29(+1.46%)
Jun 19, 2014 20.09 20.15 19.92 20.02 2,829,656 -0.02(-0.08%)
Jun 18, 2014 20.06 20.15 19.91 20.04 2,628,949 -0.03(-0.16%)
Jun 17, 2014 20.06 20.32 19.81 20.07 4,292,644 -0.04(-0.20%)
Jun 16, 2014 20.29 20.43 20.05 20.11 4,633,691 -0.19(-0.92%)
Jun 13, 2014 20.27 20.37 20.00 20.30 2,514,089 +0.01(+0.04%)
Jun 12, 2014 20.03 20.40 19.98 20.29 4,806,550 +0.26(+1.30%)
Jun 11, 2014 19.93 20.17 19.63 20.03 4,000,283 +0.04(+0.20%)
Jun 10, 2014 19.80 20.04 19.72 19.99 4,982,794 +0.80(+4.15%)
Jun 06, 2014 19.20 19.26 19.05 19.20 1,547,889 +0.07(+0.38%)
Jun 05, 2014 18.90 19.24 18.90 19.12 3,016,404 +0.00(+0.00%)
Jun 04, 2014 19.08 19.19 19.02 19.12 6,611,132 +0.04(+0.21%)
Jun 03, 2014 19.18 19.28 18.90 19.08 4,633,014 -0.05(-0.26%)
Jun 02, 2014 19.14 19.32 19.07 19.13 4,684,755 -0.03(-0.17%)
May 30, 2014 19.30 19.30 19.11 19.16 1,676,256 -0.10(-0.51%)
May 29, 2014 19.31 19.50 19.22 19.26 2,039,920 -0.03(-0.17%)
May 28, 2014 19.54 19.67 19.22 19.29 1,849,838 -0.27(-1.37%)
May 27, 2014 19.60 19.76 19.53 19.56 1,707,809 -0.02(-0.12%)
May 23, 2014 19.66 19.59 19.59 19.59 2,028,531 -0.16(-0.82%)
May 22, 2014 19.87 19.87 19.65 19.75 822,342 -0.02(-0.08%)
May 21, 2014 19.65 19.83 19.65 19.76 987,858 +0.05(+0.25%)
May 20, 2014 19.83 20.01 19.61 19.72 1,829,675 -0.17(-0.86%)
May 19, 2014 19.65 19.94 19.50 19.89 743,233 +0.20(+0.99%)
May 16, 2014 19.85 19.88 19.60 19.69 1,269,405 -0.07(-0.37%)
May 15, 2014 20.10 20.27 19.59 19.76 3,593,710 -0.38(-1.90%)
May 14, 2014 20.31 20.31 20.06 20.15 533,917 -0.03(-0.16%)
May 13, 2014 20.25 20.35 20.03 20.18 834,378 -0.14(-0.68%)
May 12, 2014 20.47 20.58 20.16 20.32 3,806,703 -0.17(-0.83%)
May 09, 2014 20.43 20.53 20.20 20.49 3,253,238 -0.02(-0.08%)
May 08, 2014 19.92 20.52 19.72 20.50 12,486,691 +0.63(+3.19%)
May 07, 2014 19.67 19.89 19.54 19.87 7,260,353 +0.21(+1.08%)
May 06, 2014 19.63 19.70 19.53 19.66 2,210,473 +0.02(+0.08%)
May 05, 2014 19.48 19.64 19.44 19.64 2,024,440 +0.08(+0.42%)
May 02, 2014 19.54 19.60 19.41 19.56 1,872,799 +0.03(+0.17%)
May 01, 2014 19.87 19.97 19.50 19.53 6,863,528 -0.11(-0.58%)
Apr 30, 2014 19.53 19.67 19.41 19.64 5,213,568 +0.12(+0.62%)
Apr 29, 2014 19.55 19.66 19.50 19.52 8,180,709 -0.02(-0.12%)
Apr 28, 2014 19.84 19.84 19.44 19.54 3,065,821 -0.29(-1.48%)
Apr 25, 2014 19.79 19.93 19.63 19.84 1,576,006 +0.01(+0.04%)
Apr 24, 2014 19.79 20.05 19.67 19.83 5,231,242 +0.08(+0.41%)
Apr 23, 2014 19.72 19.79 19.56 19.75 1,846,083 +0.20(+1.00%)
Apr 22, 2014 19.46 19.87 19.46 19.55 8,824,754 +0.05(+0.25%)
Apr 21, 2014 19.42 19.55 19.40 19.50 1,485,461 +0.08(+0.42%)
Apr 17, 2014 19.72 19.42 19.42 19.42 3,929,441 -0.21(-1.08%)
Apr 16, 2014 19.46 19.71 19.45 19.63 6,923,793 +0.17(+0.88%)
Apr 15, 2014 19.52 19.65 19.31 19.46 5,834,194 -0.10(-0.50%)
Apr 14, 2014 19.87 19.99 19.36 19.56 6,207,466 -0.12(-0.62%)
Apr 11, 2014 19.48 19.82 19.36 19.68 13,932,069 +0.18(+0.92%)
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.