Mail

ALLY - Ally Financial Inc.

NYSE - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 18, 2019	31.85	33.39	31.72	33.33	33.33	7,128,108
Jul 17, 2019	31.65	31.78	31.36	31.45	31.45	3,274,600
Jul 16, 2019	32.06	32.13	31.63	31.70	31.70	3,320,000
Jul 15, 2019	32.28	32.31	31.77	32.00	32.00	3,496,700
Jul 12, 2019	31.84	32.35	31.84	32.22	32.22	3,451,700
Jul 11, 2019	31.55	31.74	31.43	31.68	31.68	6,472,700
Jul 10, 2019	31.50	31.51	31.25	31.40	31.40	2,770,600
Jul 09, 2019	31.10	31.45	31.03	31.40	31.40	3,369,900
Jul 08, 2019	31.39	31.52	31.19	31.30	31.30	3,076,800
Jul 05, 2019	31.48	31.60	30.95	31.51	31.51	4,915,000
Jul 03, 2019	31.36	31.64	31.36	31.47	31.47	2,809,800
Jul 02, 2019	31.37	31.50	31.15	31.22	31.22	3,340,000
Jul 01, 2019	31.30	31.70	31.09	31.36	31.36	3,110,100
Jun 28, 2019	30.52	31.00	30.50	30.99	30.99	5,815,800
Jun 27, 2019	30.20	30.45	30.08	30.34	30.34	5,765,000
Jun 26, 2019	29.95	30.25	29.84	30.05	30.05	4,212,200
Jun 25, 2019	29.68	30.07	29.60	29.84	29.84	5,542,200
Jun 24, 2019	29.90	30.13	29.56	29.59	29.59	2,813,600
Jun 21, 2019	29.97	30.10	29.85	29.90	29.90	3,834,600
Jun 20, 2019	30.00	30.05	29.67	29.99	29.99	2,779,500
Jun 19, 2019	29.89	29.93	29.63	29.75	29.75	2,610,100
Jun 18, 2019	29.45	29.83	29.40	29.83	29.83	2,597,200
Jun 17, 2019	29.28	29.50	29.21	29.39	29.39	2,776,900
Jun 14, 2019	29.39	29.39	28.99	29.21	29.21	3,373,300
Jun 13, 2019	29.47	29.64	29.33	29.44	29.44	2,110,300
Jun 12, 2019	29.66	29.66	29.26	29.32	29.32	1,868,000
Jun 11, 2019	29.80	29.97	29.59	29.73	29.73	2,297,800
Jun 10, 2019	30.00	30.11	29.60	29.63	29.63	3,145,900
Jun 07, 2019	29.87	29.96	29.64	29.85	29.85	2,908,800
Jun 06, 2019	29.93	29.98	29.67	29.83	29.83	2,160,100
Jun 05, 2019	29.90	29.98	29.65	29.84	29.84	2,647,700
Jun 04, 2019	29.37	29.88	29.16	29.84	29.84	4,059,300
Jun 03, 2019	28.80	29.18	28.65	28.90	28.90	2,979,000
May 31, 2019	28.92	29.05	28.75	28.87	28.87	3,169,300
May 30, 2019	29.35	29.51	28.99	29.19	29.19	2,032,900
May 29, 2019	29.17	29.31	28.83	29.23	29.23	2,038,100
May 28, 2019	29.43	29.78	29.25	29.31	29.31	3,392,500
May 24, 2019	29.20	29.46	29.14	29.43	29.43	3,006,800
May 23, 2019	29.54	29.57	28.85	29.01	29.01	5,544,100
May 22, 2019	29.57	29.92	29.53	29.80	29.80	3,082,100
May 21, 2019	29.79	29.88	29.54	29.76	29.76	3,262,100
May 20, 2019	29.30	29.67	29.26	29.60	29.60	1,832,600
May 17, 2019	29.39	29.74	29.30	29.41	29.41	1,745,000
May 16, 2019	29.18	29.74	29.15	29.71	29.71	2,696,600
May 15, 2019	29.14	29.27	28.90	29.15	29.15	1,747,000
May 14, 2019	28.97	29.55	28.90	29.35	29.35	2,084,400
May 13, 2019	29.37	29.37	28.70	28.74	28.74	3,244,800
May 10, 2019	29.23	30.00	29.19	29.90	29.90	2,747,100
May 09, 2019	29.00	29.39	28.82	29.39	29.39	2,682,300
May 08, 2019	29.47	29.67	29.27	29.30	29.30	3,843,600
May 07, 2019	29.61	29.88	29.45	29.53	29.53	3,941,600
May 06, 2019	29.46	29.91	29.27	29.82	29.82	3,601,500
May 03, 2019	29.67	29.98	29.64	29.91	29.91	3,323,800
May 02, 2019	29.71	29.93	29.59	29.65	29.65	3,241,300
May 01, 2019	29.80	29.98	29.73	29.73	29.73	3,023,800
Apr 30, 2019	29.74	29.94	29.47	29.71	29.71	5,032,300
Apr 30, 2019	0.17 Dividend
Apr 29, 2019	30.10	30.27	29.92	29.98	29.81	3,580,700
Apr 26, 2019	29.80	30.13	29.80	30.12	29.95	4,069,500
Apr 25, 2019	29.79	30.12	29.72	29.78	29.61	3,669,900
Apr 24, 2019	29.81	30.01	29.77	29.91	29.74	2,420,900
Apr 23, 2019	29.95	29.99	29.72	29.76	29.59	4,344,500
Apr 22, 2019	29.82	30.03	29.64	29.95	29.78	4,231,700
Apr 18, 2019	30.08	30.20	29.49	29.73	29.56	3,308,000
Apr 17, 2019	29.41	29.72	29.35	29.67	29.50	4,297,500
Apr 16, 2019	29.55	29.55	29.13	29.27	29.10	4,872,600
Apr 15, 2019	29.53	29.66	29.26	29.46	29.29	2,659,200
Apr 12, 2019	29.33	29.55	28.94	29.51	29.34	5,779,600
Apr 11, 2019	29.25	29.27	28.92	28.98	28.82	2,999,900
Apr 10, 2019	28.79	29.20	28.79	29.16	28.99	2,722,500
Apr 09, 2019	28.96	28.96	28.62	28.71	28.55	2,024,400
Apr 08, 2019	28.71	28.99	28.65	28.98	28.82	2,409,800
Apr 05, 2019	28.83	28.97	28.73	28.85	28.69	2,311,600
Apr 04, 2019	28.74	28.83	28.54	28.79	28.63	3,209,900
Apr 03, 2019	28.57	28.86	28.57	28.75	28.59	4,732,000
Apr 02, 2019	28.70	28.72	28.35	28.52	28.36	3,543,700
Apr 01, 2019	27.70	28.35	27.70	28.32	28.16	4,964,400
Mar 29, 2019	27.50	27.58	27.33	27.49	27.33	3,161,800
Mar 28, 2019	27.00	27.30	26.98	27.28	27.13	2,752,700
Mar 27, 2019	26.58	27.07	26.58	26.94	26.79	4,187,800
Mar 26, 2019	26.36	26.59	26.17	26.55	26.40	3,649,100
Mar 25, 2019	26.09	26.36	25.90	26.12	25.97	3,755,500
Mar 22, 2019	26.40	26.55	25.81	26.07	25.92	5,499,200
Mar 21, 2019	26.29	26.65	26.01	26.58	26.43	2,793,200
Mar 20, 2019	26.83	26.83	26.43	26.50	26.35	2,926,800
Mar 19, 2019	27.41	27.41	26.82	26.86	26.71	2,588,500
Mar 18, 2019	27.11	27.56	27.04	27.32	27.17	2,427,100
Mar 15, 2019	26.69	27.15	26.69	27.01	26.86	3,512,800
Mar 14, 2019	26.78	26.90	26.68	26.73	26.58	1,912,600
Mar 13, 2019	26.72	26.96	26.66	26.85	26.70	2,287,800
Mar 12, 2019	26.46	26.67	26.43	26.56	26.41	2,815,500
Mar 11, 2019	26.12	26.52	26.12	26.43	26.28	2,601,600
Mar 08, 2019	25.86	26.16	25.80	25.95	25.80	2,989,200
Mar 07, 2019	26.44	26.44	26.02	26.13	25.98	3,255,300
Mar 06, 2019	26.65	26.90	26.47	26.47	26.32	1,586,100
Mar 05, 2019	26.85	26.94	26.59	26.70	26.55	2,839,100
Mar 04, 2019	26.99	27.24	26.67	26.94	26.79	2,335,800
Mar 01, 2019	27.25	27.42	26.90	27.03	26.88	2,713,000
Feb 28, 2019	26.65	27.09	26.56	27.09	26.94	4,178,100
Feb 27, 2019	26.69	26.80	26.54	26.63	26.48	2,555,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...