U.S. Markets closed

Ally Financial Inc. (ALLY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
47.75+0.79 (+1.68%)
At close: 4:00PM EDT

47.96 +0.21 (0.44%)
After hours: 7:48PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 14, 202146.8348.3346.7447.7547.754,658,000
Apr 13, 202147.9247.9246.9246.9646.963,683,000
Apr 12, 202147.3848.3447.3248.0548.055,533,800
Apr 09, 202147.4047.4446.7847.1547.152,509,800
Apr 08, 202146.8147.3146.0547.0747.073,394,500
Apr 07, 202146.9947.3146.5347.0247.022,714,900
Apr 06, 202146.8847.1046.2546.7846.782,771,100
Apr 05, 202147.3647.6146.7146.9246.923,821,000
Apr 01, 202145.6146.8545.5046.7346.734,817,100
Mar 31, 202146.0046.3545.2145.2145.215,142,200
Mar 30, 202145.1246.1344.9746.0046.004,490,400
Mar 29, 202145.0845.4444.3044.7644.764,010,600
Mar 26, 202146.0246.6144.9445.8245.825,290,400
Mar 25, 202143.2345.6042.7245.4745.474,945,000
Mar 24, 202144.1944.5443.4743.4743.473,074,900
Mar 23, 202144.5545.1343.2443.6343.632,934,100
Mar 22, 202144.7645.0644.2544.9044.904,429,900
Mar 19, 202145.0145.6544.0045.2145.216,843,500
Mar 18, 202147.1047.3045.0245.3245.326,170,900
Mar 17, 202146.3146.8145.5746.7746.774,245,100
Mar 16, 202146.5346.6745.5746.0646.062,633,100
Mar 15, 202145.7246.7045.4646.6246.626,580,100
Mar 12, 202145.9146.4045.4345.5945.592,813,800
Mar 11, 202145.5345.9145.3045.6445.643,943,200
Mar 10, 202144.6845.9244.5645.4745.475,887,600
Mar 09, 202143.5044.8642.6844.2944.294,716,400
Mar 08, 202144.1945.2143.6543.8543.854,510,200
Mar 05, 202143.6944.1141.7243.9843.983,445,300
Mar 04, 202142.9043.9541.8343.0843.084,219,300
Mar 03, 202143.6344.2243.1943.1943.194,520,500
Mar 02, 202142.9143.8942.9143.4943.493,108,700
Mar 01, 202142.6043.5442.4742.9142.914,064,200
Feb 26, 202140.9142.0840.7241.5041.505,503,300
Feb 25, 202142.9543.0040.6440.9840.984,529,900
Feb 24, 202142.5543.1741.8542.6942.694,031,300
Feb 23, 202142.6342.6740.7942.2942.293,934,400
Feb 22, 202142.6443.5142.5242.6342.633,508,900
Feb 19, 202141.9842.9241.8042.8042.802,979,200
Feb 18, 202141.4541.8940.7741.3441.342,755,500
Feb 17, 202142.4042.6741.6441.7441.742,881,300
Feb 16, 202142.5043.1842.1842.5942.594,686,100
Feb 12, 202140.9442.0340.9042.0142.013,176,300
Feb 11, 202141.3941.7940.3941.0641.063,080,100
Feb 10, 202141.2641.5840.4741.2841.283,198,700
Feb 09, 202141.6041.6440.8140.9140.912,629,300
Feb 08, 202141.6642.0841.1841.7741.772,411,700
Feb 05, 202142.1342.3541.4141.6441.644,363,000
Feb 04, 202140.6242.0440.5941.9141.914,913,200
Feb 03, 202140.1640.6239.6140.6240.623,311,000
Feb 02, 202139.3740.4639.1639.7539.754,558,700
Feb 01, 202138.2238.6837.5838.6038.602,809,600
Jan 29, 202138.0838.6237.4237.8437.843,989,200
Jan 29, 20210.19 Dividend
Jan 28, 202137.1038.8637.0138.5638.375,010,800
Jan 27, 202137.9538.2636.3336.4536.277,467,800
Jan 26, 202139.6039.8938.5938.6838.496,609,700
Jan 25, 202140.4040.4038.3839.3639.176,263,400
Jan 22, 202139.6741.6339.6640.6140.417,814,800
Jan 21, 202141.3441.6439.8539.9439.746,438,200
Jan 20, 202141.4641.9141.1741.3541.153,587,900
Jan 19, 202141.2441.7241.0541.2841.084,579,600
Jan 15, 202140.4141.1540.0040.8840.685,883,100
Jan 14, 202139.7341.0639.5340.8840.686,332,600
Jan 13, 202141.9941.9939.4239.5639.3711,403,300
Jan 12, 202137.6738.5437.4338.3738.183,349,500
Jan 11, 202136.8437.5236.6537.4837.301,981,200
Jan 08, 202137.4537.4536.6237.3737.192,815,100
Jan 07, 202137.4838.1636.8437.2137.036,010,900
Jan 06, 202136.8037.5836.4836.9736.795,602,900
Jan 05, 202135.6036.0835.4835.8135.632,761,200
Jan 04, 202136.4036.6935.3035.4335.265,414,100
Dec 31, 202035.2735.9235.0535.6635.482,654,700
Dec 30, 202034.7035.4334.7035.2535.081,875,300
Dec 29, 202034.9635.0834.4234.7634.591,517,200
Dec 28, 202034.9435.3234.5834.9834.812,047,000
Dec 24, 202035.0735.1234.2534.5434.37828,100
Dec 23, 202034.6035.1134.3134.8834.713,221,600
Dec 22, 202034.7334.8933.9134.2034.034,638,500
Dec 21, 202034.0034.9333.4034.7334.568,231,900
Dec 18, 202033.9834.1733.4633.5633.394,832,200
Dec 17, 202034.3434.4633.7134.0233.853,451,200
Dec 16, 202034.5234.6533.8934.3534.182,976,700
Dec 15, 202034.0434.6633.4234.5234.353,587,700
Dec 14, 202034.6734.8033.3133.6733.505,392,500
Dec 11, 202034.0534.4933.5233.9233.756,278,800
Dec 10, 202033.6134.7233.1034.4934.328,696,900
Dec 09, 202032.7834.0532.6833.5333.367,163,300
Dec 08, 202031.6032.5731.5432.4732.316,948,600
Dec 07, 202031.8632.1931.4132.0431.886,856,300
Dec 04, 202031.5532.1331.5332.1031.947,920,000
Dec 03, 202031.0631.5530.9931.1731.028,377,100
Dec 02, 202030.8931.1630.2931.0530.905,015,100
Dec 01, 202030.5731.2830.3031.0430.896,920,300
Nov 30, 202030.6730.9429.5529.6529.506,934,700
Nov 27, 202030.5030.7730.3430.6730.521,518,100
Nov 25, 202030.7730.8330.0130.7030.553,021,800
Nov 24, 202030.5031.0730.2531.0730.924,806,000
Nov 23, 202029.3730.1129.1729.8629.713,315,000
Nov 20, 202029.7029.8028.8328.9828.844,072,500
Nov 19, 202029.6430.0229.2129.8929.743,825,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...