Skip to main content

Ally Financial (NY: ALLY )

40.59 +0.78 (+1.96%)
Official Closing Price Updated: 6:30 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%)
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.