Ally Financial (NY: ALLY )

46.31 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 23.73 23.73 23.50 23.56 1,363,378 -0.12(-0.51%)
May 29, 2014 23.74 23.98 23.63 23.68 1,659,163 -0.04(-0.17%)
May 28, 2014 24.03 24.18 23.63 23.72 1,504,561 -0.33(-1.37%)
May 27, 2014 24.10 24.29 24.01 24.05 1,389,042 -0.03(-0.12%)
May 23, 2014 24.17 24.08 24.08 24.08 1,649,900 -0.20(-0.82%)
May 22, 2014 24.43 24.43 24.16 24.28 668,850 -0.02(-0.08%)
May 21, 2014 24.16 24.38 24.16 24.30 803,472 +0.06(+0.25%)
May 20, 2014 24.38 24.60 24.11 24.24 1,488,161 -0.21(-0.86%)
May 19, 2014 24.16 24.51 23.97 24.45 604,507 +0.24(+0.99%)
May 16, 2014 24.40 24.44 24.10 24.21 1,032,467 -0.09(-0.37%)
May 15, 2014 24.71 24.92 24.08 24.30 2,922,934 -0.47(-1.90%)
May 14, 2014 24.97 24.97 24.66 24.77 434,260 -0.04(-0.16%)
May 13, 2014 24.90 25.02 24.63 24.81 678,639 -0.17(-0.68%)
May 12, 2014 25.17 25.30 24.79 24.98 3,096,171 -0.21(-0.83%)
May 09, 2014 25.12 25.24 24.83 25.19 2,646,012 -0.02(-0.08%)
May 08, 2014 24.49 25.23 24.25 25.21 10,156,014 +0.78(+3.19%)
May 07, 2014 24.18 24.46 24.03 24.43 5,905,187 +0.26(+1.08%)
May 06, 2014 24.14 24.22 24.01 24.17 1,797,882 +0.02(+0.08%)
May 05, 2014 23.95 24.15 23.90 24.15 1,646,573 +0.10(+0.42%)
May 02, 2014 24.02 24.10 23.86 24.05 1,523,236 +0.04(+0.17%)
May 01, 2014 24.43 24.55 23.98 24.01 5,582,431 -0.14(-0.58%)
Apr 30, 2014 24.01 24.19 23.87 24.15 4,240,441 +0.15(+0.62%)
Apr 29, 2014 24.04 24.17 23.98 24.00 6,653,756 -0.03(-0.12%)
Apr 28, 2014 24.39 24.39 23.90 24.03 2,493,577 -0.36(-1.48%)
Apr 25, 2014 24.33 24.50 24.13 24.39 1,281,840 +0.01(+0.04%)
Apr 24, 2014 24.33 24.65 24.18 24.38 4,254,816 +0.10(+0.41%)
Apr 23, 2014 24.24 24.33 24.05 24.28 1,501,507 +0.24(+1.00%)
Apr 22, 2014 23.92 24.43 23.92 24.04 7,177,588 +0.06(+0.25%)
Apr 21, 2014 23.88 24.04 23.85 23.98 1,208,196 +0.10(+0.42%)
Apr 17, 2014 24.25 23.88 23.88 23.88 3,196,000 -0.26(-1.08%)
Apr 16, 2014 23.93 24.23 23.91 24.14 5,631,447 +0.21(+0.88%)
Apr 15, 2014 24.00 24.17 23.75 23.93 4,745,225 -0.12(-0.50%)
Apr 14, 2014 24.43 24.58 23.80 24.05 5,048,825 -0.15(-0.62%)
Apr 11, 2014 23.95 24.37 23.80 24.20 11,331,608 +0.22(+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.