Ally Financial (NY: ALLY )

47.23 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 19.73 20.05 19.70 19.96 3,102,752 +0.20(+1.01%)
Nov 27, 2015 19.96 19.96 19.67 19.76 962,879 -0.26(-1.30%)
Nov 25, 2015 19.82 20.02 20.02 20.02 1,530,100 +0.22(+1.11%)
Nov 24, 2015 19.80 19.99 19.70 19.80 3,204,597 -0.07(-0.35%)
Nov 23, 2015 20.02 20.11 19.80 19.87 6,336,829 -0.20(-1.00%)
Nov 20, 2015 19.42 20.10 19.42 20.07 6,364,644 +0.71(+3.67%)
Nov 19, 2015 19.60 19.91 19.13 19.36 3,944,134 -0.23(-1.17%)
Nov 18, 2015 19.64 20.03 19.10 19.59 5,383,447 +0.00(+0.00%)
Nov 17, 2015 20.28 20.68 19.56 19.59 4,871,359 -0.68(-3.35%)
Nov 16, 2015 19.97 20.29 19.89 20.27 3,217,118 +0.27(+1.35%)
Nov 13, 2015 20.18 20.44 20.00 20.00 3,608,256 -0.27(-1.33%)
Nov 12, 2015 20.16 20.61 19.94 20.27 9,717,462 +0.47(+2.37%)
Nov 11, 2015 19.94 20.18 19.74 19.80 3,204,956 -0.11(-0.55%)
Nov 10, 2015 19.73 19.93 19.54 19.91 3,657,340 +0.11(+0.56%)
Nov 09, 2015 20.06 20.16 19.59 19.80 3,906,591 -0.30(-1.49%)
Nov 06, 2015 20.00 20.14 19.91 20.10 3,488,418 +0.21(+1.06%)
Nov 05, 2015 20.34 20.48 19.69 19.89 4,266,863 -0.49(-2.40%)
Nov 04, 2015 20.30 20.67 20.20 20.38 5,511,618 +0.13(+0.64%)
Nov 03, 2015 19.86 20.37 19.84 20.25 4,609,831 +0.30(+1.50%)
Nov 02, 2015 19.90 20.09 19.70 19.95 3,569,982 +0.03(+0.15%)
Oct 30, 2015 19.89 20.09 19.50 19.92 6,673,077 +0.07(+0.35%)
Oct 29, 2015 20.61 21.03 19.37 19.85 9,122,513 -0.85(-4.11%)
Oct 28, 2015 19.94 20.73 19.86 20.70 5,846,617 +0.76(+3.81%)
Oct 27, 2015 20.24 20.29 19.79 19.94 3,499,521 -0.38(-1.87%)
Oct 26, 2015 19.99 20.38 19.90 20.32 2,333,443 +0.33(+1.65%)
Oct 23, 2015 20.10 20.23 19.71 19.99 5,808,919 +0.06(+0.30%)
Oct 22, 2015 20.29 20.54 19.86 19.93 2,784,638 -0.28(-1.39%)
Oct 21, 2015 20.37 20.52 20.10 20.21 1,549,204 -0.09(-0.44%)
Oct 20, 2015 20.28 20.49 20.19 20.30 2,044,758 +0.01(+0.05%)
Oct 19, 2015 20.42 20.65 20.23 20.29 3,267,118 -0.21(-1.02%)
Oct 16, 2015 20.75 20.86 20.43 20.50 5,472,951 -0.19(-0.92%)
Oct 15, 2015 20.63 20.69 20.38 20.69 2,076,072 +0.15(+0.73%)
Oct 14, 2015 20.62 20.90 20.49 20.54 2,214,268 -0.09(-0.44%)
Oct 13, 2015 20.40 20.70 20.24 20.63 2,909,590 +0.13(+0.63%)
Oct 12, 2015 20.70 20.74 20.39 20.50 1,620,258 -0.17(-0.82%)
Oct 09, 2015 21.02 21.21 20.51 20.67 2,559,562 -0.35(-1.67%)
Oct 08, 2015 20.78 21.10 20.67 21.02 3,765,097 +0.22(+1.06%)
Oct 07, 2015 20.69 20.86 20.50 20.80 3,108,623 +0.17(+0.82%)
Oct 06, 2015 20.48 20.78 20.38 20.63 4,188,245 +0.17(+0.83%)
Oct 05, 2015 20.41 20.69 20.36 20.46 2,832,843 +0.17(+0.84%)
Oct 02, 2015 19.86 20.30 19.58 20.29 2,828,158 -0.01(-0.05%)
Oct 01, 2015 20.41 20.75 20.24 20.30 3,590,044 -0.08(-0.39%)
Sep 30, 2015 20.08 20.39 19.88 20.38 3,288,251 +0.45(+2.26%)
Sep 29, 2015 20.07 20.24 19.77 19.93 2,777,338 -0.12(-0.60%)
Sep 28, 2015 20.65 20.80 19.99 20.05 3,573,009 -0.73(-3.51%)
Sep 25, 2015 21.02 21.09 20.68 20.78 2,724,098 +0.00(+0.00%)
Sep 24, 2015 20.79 20.85 20.47 20.78 1,872,425 -0.12(-0.57%)
Sep 23, 2015 20.84 20.95 20.70 20.90 1,837,067 +0.04(+0.19%)
Sep 22, 2015 21.11 21.12 20.69 20.86 2,305,986 -0.50(-2.34%)
Sep 21, 2015 21.20 21.54 21.15 21.36 2,594,420 +0.28(+1.33%)
Sep 18, 2015 21.24 21.32 20.99 21.08 4,421,158 -0.36(-1.68%)
Sep 17, 2015 21.38 21.75 21.26 21.44 3,794,876 +0.04(+0.19%)
Sep 16, 2015 21.34 21.48 21.23 21.40 3,034,348 +0.35(+1.66%)
Sep 15, 2015 20.93 21.12 20.83 21.05 2,768,320 +0.20(+0.96%)
Sep 14, 2015 20.86 20.95 20.73 20.85 1,668,542 -0.02(-0.10%)
Sep 11, 2015 20.94 21.06 20.74 20.87 1,352,597 -0.14(-0.67%)
Sep 10, 2015 21.00 21.17 20.84 21.01 2,491,523 -0.02(-0.10%)
Sep 09, 2015 21.20 21.42 20.98 21.03 2,853,945 +0.07(+0.33%)
Sep 08, 2015 20.92 21.13 20.62 20.96 3,178,289 +0.38(+1.85%)
Sep 04, 2015 20.97 20.58 20.58 20.58 2,467,100 -0.61(-2.88%)
Sep 03, 2015 21.19 21.42 20.99 21.19 2,277,614 +0.11(+0.52%)
Sep 02, 2015 21.15 21.15 20.52 21.08 3,607,560 +0.16(+0.76%)
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.