Skip to main content

Ally Financial (NY: ALLY )

35.05 -1.05 (-2.91%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.