Skip to main content

Ally Financial (NY: ALLY )

34.05 +0.29 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 19.13 18.94 18.94 18.94 2,853,555 -0.12(-0.63%)
Dec 30, 2014 19.11 19.23 19.01 19.06 2,481,992 -0.10(-0.54%)
Dec 29, 2014 19.24 19.32 19.02 19.16 2,319,901 -0.07(-0.38%)
Dec 26, 2014 19.15 19.30 19.11 19.23 1,681,986 +0.10(+0.50%)
Dec 24, 2014 19.11 19.14 19.14 19.14 1,768,161 -0.02(-0.08%)
Dec 23, 2014 19.04 19.35 18.87 19.15 5,341,375 +0.22(+1.14%)
Dec 22, 2014 18.66 19.03 18.55 18.94 8,951,419 +0.29(+1.55%)
Dec 19, 2014 18.24 19.17 18.60 18.65 46,325,020 +0.41(+2.24%)
Dec 18, 2014 18.12 18.46 17.89 18.24 4,849,042 +0.47(+2.66%)
Dec 17, 2014 17.38 17.84 17.36 17.77 3,682,185 +0.42(+2.40%)
Dec 16, 2014 17.32 17.85 17.21 17.35 4,216,351 +0.01(+0.05%)
Dec 15, 2014 17.85 17.88 17.18 17.34 5,700,335 -0.45(-2.52%)
Dec 12, 2014 18.02 18.13 17.38 17.79 4,670,970 -0.36(-1.99%)
Dec 11, 2014 18.37 18.96 18.02 18.15 3,925,772 -0.16(-0.88%)
Dec 10, 2014 18.65 18.71 18.01 18.31 4,771,205 -0.37(-1.97%)
Dec 09, 2014 18.44 18.99 18.44 18.68 3,488,038 +0.15(+0.82%)
Dec 08, 2014 18.54 18.91 18.42 18.53 2,916,596 +0.02(+0.13%)
Dec 05, 2014 18.36 18.82 18.36 18.50 3,353,213 +0.19(+1.05%)
Dec 04, 2014 18.19 18.39 18.14 18.31 2,772,005 +0.11(+0.62%)
Dec 03, 2014 18.37 18.47 18.18 18.20 4,201,413 -0.17(-0.92%)
Dec 02, 2014 18.59 18.69 18.32 18.37 2,615,778 -0.23(-1.25%)
Dec 01, 2014 18.93 19.13 18.52 18.60 2,438,690 -0.46(-2.44%)
Nov 28, 2014 18.95 19.07 18.78 19.07 1,009,698 +0.11(+0.59%)
Nov 26, 2014 19.15 18.95 18.95 18.95 1,768,411 -0.26(-1.34%)
Nov 25, 2014 18.99 19.21 18.90 19.21 5,089,115 +0.26(+1.35%)
Nov 24, 2014 18.82 19.02 18.61 18.95 4,053,680 +0.14(+0.77%)
Nov 21, 2014 19.02 19.09 18.78 18.81 2,752,268 +0.03(+0.17%)
Nov 20, 2014 18.74 18.95 18.62 18.78 2,021,282 +0.02(+0.09%)
Nov 19, 2014 18.92 18.96 18.62 18.76 2,352,703 -0.17(-0.89%)
Nov 18, 2014 18.82 19.07 18.78 18.93 2,589,051 +0.11(+0.60%)
Nov 17, 2014 18.73 18.94 18.73 18.82 4,125,826 +0.01(+0.04%)
Nov 14, 2014 18.64 18.95 18.57 18.81 4,254,585 +0.21(+1.12%)
Nov 13, 2014 18.50 18.78 18.36 18.60 4,504,026 +0.09(+0.48%)
Nov 12, 2014 18.26 18.54 18.12 18.51 3,722,171 +0.21(+1.14%)
Nov 11, 2014 18.23 18.38 18.11 18.30 2,976,148 +0.04(+0.22%)
Nov 10, 2014 18.21 18.43 18.12 18.26 2,543,029 +0.07(+0.40%)
Nov 07, 2014 17.97 18.26 17.97 18.19 2,724,084 +0.20(+1.11%)
Nov 06, 2014 17.95 18.10 17.83 17.99 3,119,468 +0.01(+0.04%)
Nov 05, 2014 17.82 18.00 17.63 17.98 4,414,447 +0.23(+1.31%)
Nov 04, 2014 17.45 17.85 17.33 17.75 7,609,344 -0.13(-0.72%)
Nov 03, 2014 18.18 18.20 17.73 17.88 3,792,907 -0.32(-1.76%)
Oct 31, 2014 18.17 18.40 18.15 18.20 4,493,711 -0.08(-0.44%)
Oct 30, 2014 18.44 18.48 17.98 18.28 4,548,174 -0.02(-0.09%)
Oct 29, 2014 18.64 18.64 17.78 18.30 6,155,293 +0.49(+2.75%)
Oct 28, 2014 17.61 17.89 17.50 17.81 5,200,107 +0.34(+1.93%)
Oct 27, 2014 17.38 17.58 17.39 17.47 2,167,793 +0.08(+0.46%)
Oct 24, 2014 17.44 17.49 17.35 17.39 1,931,726 +0.02(+0.14%)
Oct 23, 2014 17.47 17.66 17.33 17.37 3,118,814 +0.12(+0.70%)
Oct 22, 2014 17.78 17.85 17.23 17.25 3,056,921 -0.49(-2.76%)
Oct 21, 2014 17.44 17.97 17.43 17.73 4,653,922 +0.47(+2.74%)
Oct 20, 2014 17.32 17.34 17.01 17.26 2,440,541 -0.06(-0.37%)
Oct 17, 2014 17.04 17.69 17.01 17.33 5,051,365 +0.45(+2.66%)
Oct 16, 2014 16.28 17.14 16.14 16.88 5,440,601 +0.39(+2.38%)
Oct 15, 2014 15.95 16.84 15.57 16.48 14,606,069 +0.28(+1.73%)
Oct 14, 2014 16.23 16.47 15.91 16.20 16,291,811 +0.07(+0.45%)
Oct 13, 2014 16.80 16.84 16.08 16.13 10,203,061 -0.60(-3.59%)
Oct 10, 2014 17.00 17.00 16.60 16.73 12,351,708 -0.29(-1.70%)
Oct 09, 2014 17.72 17.76 17.00 17.02 6,083,312 -0.70(-3.94%)
Oct 08, 2014 17.57 17.75 17.38 17.72 5,869,943 +0.12(+0.68%)
Oct 07, 2014 18.12 18.26 17.53 17.60 7,032,832 -0.54(-2.96%)
Oct 06, 2014 18.31 18.44 18.11 18.14 4,744,624 -0.10(-0.57%)
Oct 03, 2014 17.98 18.30 17.92 18.24 9,444,762 +0.32(+1.79%)
Oct 02, 2014 18.15 18.15 17.46 17.92 17,255,684 -0.25(-1.37%)
Oct 01, 2014 18.50 18.56 18.03 18.17 5,782,228 -0.38(-2.07%)
Sep 30, 2014 18.76 18.76 18.53 18.55 2,350,832 -0.23(-1.24%)
Sep 29, 2014 18.77 18.90 18.53 18.78 2,959,391 -0.07(-0.38%)
Sep 26, 2014 18.63 18.90 18.60 18.86 2,827,567 +0.27(+1.47%)
Sep 25, 2014 18.90 18.90 18.49 18.58 2,012,501 -0.35(-1.86%)
Sep 24, 2014 18.80 19.03 18.63 18.94 3,100,504 +0.18(+0.94%)
Sep 23, 2014 19.00 19.00 18.76 18.76 2,506,348 -0.27(-1.43%)
Sep 22, 2014 19.31 19.31 18.82 19.03 2,504,948 +0.06(+0.34%)
Sep 19, 2014 19.07 19.31 18.97 18.97 7,129,638 +0.01(+0.04%)
Sep 18, 2014 19.25 19.30 18.93 18.96 3,257,696 -0.22(-1.13%)
Sep 17, 2014 19.48 19.48 19.12 19.18 2,043,213 -0.03(-0.17%)
Sep 16, 2014 19.23 19.37 19.05 19.21 2,967,986 -0.06(-0.33%)
Sep 15, 2014 19.56 19.57 19.13 19.27 2,775,702 -0.34(-1.72%)
Sep 12, 2014 19.79 19.80 19.38 19.61 2,964,077 -0.16(-0.81%)
Sep 11, 2014 19.58 19.79 19.49 19.77 2,422,590 +0.19(+0.98%)
Sep 10, 2014 19.80 19.88 19.44 19.58 3,492,245 -0.23(-1.17%)
Sep 09, 2014 19.93 20.00 19.69 19.81 4,612,824 -0.09(-0.44%)
Sep 08, 2014 19.96 20.04 19.90 19.90 4,685,410 -0.10(-0.52%)
Sep 05, 2014 19.93 20.04 19.92 20.00 3,503,672 +0.08(+0.40%)
Sep 04, 2014 19.98 20.02 19.78 19.92 4,028,724 +0.00(+0.00%)
Sep 03, 2014 20.04 20.04 19.73 19.92 4,730,990 -0.06(-0.32%)
Sep 02, 2014 19.89 20.05 19.89 19.99 6,243,769 +0.26(+1.34%)
Aug 29, 2014 20.00 19.72 19.72 19.72 14,251,065 -0.20(-1.01%)
Aug 28, 2014 19.95 20.01 19.84 19.92 4,233,320 -0.08(-0.40%)
Aug 27, 2014 19.96 20.04 19.95 20.00 3,812,912 +0.06(+0.28%)
Aug 26, 2014 19.86 20.04 19.80 19.95 3,882,926 +0.13(+0.65%)
Aug 25, 2014 19.83 19.96 19.80 19.82 2,418,107 -0.02(-0.12%)
Aug 22, 2014 19.89 20.04 19.76 19.84 6,927,871 -0.06(-0.32%)
Aug 21, 2014 19.76 20.03 19.71 19.91 9,178,175 +0.18(+0.93%)
Aug 20, 2014 19.79 19.84 19.44 19.72 8,186,282 -0.03(-0.16%)
Aug 19, 2014 19.76 19.89 19.63 19.75 8,556,277 +0.14(+0.74%)
Aug 18, 2014 19.62 19.71 19.44 19.61 6,031,654 +0.25(+1.28%)
Aug 15, 2014 19.63 19.63 19.01 19.36 6,167,427 -0.05(-0.25%)
Aug 14, 2014 18.84 19.43 18.71 19.41 12,423,084 +0.61(+3.24%)
Aug 13, 2014 18.47 18.85 18.41 18.80 2,634,498 +0.37(+2.00%)
Aug 12, 2014 18.65 18.65 18.28 18.43 1,458,269 +0.02(+0.09%)
Aug 11, 2014 18.49 18.56 18.39 18.42 1,337,990 +0.02(+0.09%)
Aug 08, 2014 18.34 18.48 18.32 18.40 2,124,686 +0.10(+0.57%)
Aug 07, 2014 18.36 18.48 18.22 18.30 2,489,567 -0.03(-0.18%)
Aug 06, 2014 18.09 18.43 18.05 18.33 1,644,820 +0.21(+1.15%)
Aug 05, 2014 18.38 18.38 17.98 18.12 3,296,591 -0.30(-1.61%)
Aug 04, 2014 18.41 18.63 18.28 18.42 2,312,242 +0.06(+0.31%)
Aug 01, 2014 18.37 18.54 18.33 18.36 1,646,704 -0.05(-0.26%)
Jul 31, 2014 18.42 18.55 18.38 18.41 2,149,587 -0.08(-0.43%)
Jul 30, 2014 18.96 19.07 18.44 18.49 4,996,449 -0.40(-2.12%)
Jul 29, 2014 19.56 19.66 18.87 18.89 6,011,850 -0.37(-1.92%)
Jul 28, 2014 19.22 19.34 19.22 19.26 2,952,771 +0.01(+0.04%)
Jul 25, 2014 19.24 19.31 19.18 19.25 892,566 +0.02(+0.08%)
Jul 24, 2014 19.14 19.32 19.14 19.23 1,442,175 +0.06(+0.33%)
Jul 23, 2014 19.15 19.26 19.04 19.17 1,112,493 +0.03(+0.17%)
Jul 22, 2014 19.20 19.36 19.12 19.14 1,028,124 -0.02(-0.13%)
Jul 21, 2014 19.15 19.24 19.02 19.16 872,270 -0.04(-0.21%)
Jul 18, 2014 18.83 19.24 18.80 19.20 1,599,320 +0.41(+2.18%)
Jul 17, 2014 18.85 19.06 18.77 18.79 1,870,558 -0.08(-0.42%)
Jul 16, 2014 18.73 19.02 18.53 18.87 2,089,863 +0.23(+1.25%)
Jul 15, 2014 18.70 18.78 18.51 18.64 2,744,286 -0.12(-0.64%)
Jul 14, 2014 18.60 18.80 18.58 18.76 1,080,161 +0.20(+1.08%)
Jul 11, 2014 18.68 18.85 18.51 18.56 1,890,002 -0.12(-0.64%)
Jul 10, 2014 18.70 18.78 18.54 18.68 2,267,000 -0.13(-0.68%)
Jul 09, 2014 18.96 19.09 18.69 18.81 1,932,949 -0.15(-0.80%)
Jul 08, 2014 19.12 19.12 18.84 18.96 2,387,401 -0.16(-0.84%)
Jul 07, 2014 19.21 19.22 19.05 19.12 1,794,489 -0.14(-0.75%)
Jul 03, 2014 19.24 19.27 19.27 19.27 1,998,786 +0.03(+0.17%)
Jul 02, 2014 19.22 19.36 19.08 19.23 2,100,952 +0.05(+0.25%)
Jul 01, 2014 19.39 19.44 19.08 19.19 3,685,068 +0.02(+0.08%)
Jun 30, 2014 19.51 19.62 19.11 19.17 5,098,871 -0.22(-1.16%)
Jun 27, 2014 19.81 19.94 19.39 19.39 20,288,726 -0.40(-2.03%)
Jun 26, 2014 19.73 19.85 19.61 19.79 3,058,232 +0.01(+0.04%)
Jun 25, 2014 19.67 19.86 19.45 19.79 3,774,520 +0.05(+0.24%)
Jun 24, 2014 20.08 20.11 19.66 19.74 2,821,005 -0.33(-1.64%)
Jun 23, 2014 19.92 20.15 19.85 20.07 5,426,858 +0.04(+0.20%)
Jun 20, 2014 19.65 20.16 19.65 20.03 15,293,525 +0.29(+1.46%)
Jun 19, 2014 19.80 19.86 19.63 19.74 2,870,634 -0.02(-0.08%)
Jun 18, 2014 19.77 19.86 19.63 19.75 2,667,020 -0.03(-0.16%)
Jun 17, 2014 19.77 20.03 19.53 19.79 4,354,809 -0.04(-0.20%)
Jun 16, 2014 20.00 20.14 19.76 19.83 4,700,794 -0.18(-0.92%)
Jun 13, 2014 19.98 20.08 19.71 20.01 2,550,497 +0.01(+0.04%)
Jun 12, 2014 19.75 20.11 19.69 20.00 4,876,157 +0.26(+1.30%)
Jun 11, 2014 19.64 19.88 19.35 19.75 4,058,214 +0.04(+0.20%)
Jun 10, 2014 19.51 19.75 19.44 19.71 5,054,953 +0.79(+4.15%)
Jun 06, 2014 18.93 18.99 18.78 18.92 1,570,305 +0.07(+0.38%)
Jun 05, 2014 18.63 18.96 18.63 18.85 3,060,087 +0.00(+0.00%)
Jun 04, 2014 18.81 18.91 18.74 18.85 6,706,872 +0.04(+0.21%)
Jun 03, 2014 18.90 19.00 18.63 18.81 4,700,108 -0.05(-0.26%)
Jun 02, 2014 18.86 19.04 18.80 18.86 4,752,598 -0.03(-0.17%)
May 30, 2014 19.03 19.03 18.84 18.89 1,700,531 -0.10(-0.51%)
May 29, 2014 19.03 19.23 18.95 18.99 2,069,461 -0.03(-0.17%)
May 28, 2014 19.27 19.39 18.95 19.02 1,876,627 -0.26(-1.37%)
May 27, 2014 19.32 19.47 19.25 19.28 1,732,541 -0.02(-0.12%)
May 23, 2014 19.38 19.31 19.31 19.31 2,057,907 -0.16(-0.82%)
May 22, 2014 19.59 19.59 19.37 19.47 834,251 -0.02(-0.08%)
May 21, 2014 19.37 19.55 19.37 19.48 1,002,164 +0.05(+0.25%)
May 20, 2014 19.55 19.72 19.33 19.43 1,856,172 -0.17(-0.86%)
May 19, 2014 19.37 19.65 19.22 19.60 753,997 +0.19(+0.99%)
May 16, 2014 19.56 19.59 19.32 19.41 1,287,788 -0.07(-0.37%)
May 15, 2014 19.81 19.98 19.31 19.48 3,645,753 -0.38(-1.90%)
May 14, 2014 20.02 20.02 19.77 19.86 541,649 -0.03(-0.16%)
May 13, 2014 19.96 20.06 19.75 19.89 846,461 -0.14(-0.68%)
May 12, 2014 20.18 20.28 19.88 20.03 3,861,830 -0.17(-0.83%)
May 09, 2014 20.14 20.24 19.91 20.20 3,300,350 -0.02(-0.08%)
May 08, 2014 19.63 20.23 19.44 20.21 12,667,520 +0.63(+3.19%)
May 07, 2014 19.39 19.61 19.27 19.59 7,365,495 +0.21(+1.08%)
May 06, 2014 19.35 19.42 19.25 19.38 2,242,484 +0.02(+0.08%)
May 05, 2014 19.20 19.36 19.16 19.36 2,053,758 +0.08(+0.42%)
May 02, 2014 19.26 19.32 19.13 19.28 1,899,920 +0.03(+0.17%)
May 01, 2014 19.59 19.68 19.23 19.25 6,962,924 -0.11(-0.58%)
Apr 30, 2014 19.25 19.39 19.14 19.36 5,289,070 +0.12(+0.62%)
Apr 29, 2014 19.27 19.38 19.23 19.24 8,299,179 -0.02(-0.12%)
Apr 28, 2014 19.55 19.55 19.16 19.27 3,110,219 -0.29(-1.48%)
Apr 25, 2014 19.51 19.64 19.35 19.55 1,598,829 +0.01(+0.04%)
Apr 24, 2014 19.51 19.76 19.39 19.55 5,307,000 +0.08(+0.41%)
Apr 23, 2014 19.43 19.51 19.28 19.47 1,872,818 +0.19(+1.00%)
Apr 22, 2014 19.18 19.59 19.18 19.27 8,952,551 +0.05(+0.25%)
Apr 21, 2014 19.15 19.27 19.12 19.23 1,506,973 +0.08(+0.42%)
Apr 17, 2014 19.44 19.15 19.15 19.15 3,986,346 -0.21(-1.08%)
Apr 16, 2014 19.19 19.43 19.17 19.35 7,024,061 +0.17(+0.88%)
Apr 15, 2014 19.24 19.37 19.04 19.19 5,918,683 -0.10(-0.50%)
Apr 14, 2014 19.59 19.71 19.08 19.28 6,297,361 -0.12(-0.62%)
Apr 11, 2014 19.20 19.54 19.08 19.40 14,133,829 +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.