Skip to main content

Ally Financial (NY: ALLY )

34.04 +0.28 (+0.83%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.