Mail

ALLY - Ally Financial Inc.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 23, 2020	32.27	32.73	31.83	32.70	32.70	6,539,700
Jan 22, 2020	31.82	32.37	31.32	32.31	32.31	7,545,200
Jan 21, 2020	30.20	30.84	30.14	30.26	30.26	9,166,300
Jan 17, 2020	30.92	30.92	30.42	30.45	30.45	4,016,200
Jan 16, 2020	30.53	30.77	30.46	30.76	30.76	3,909,800
Jan 15, 2020	30.25	30.50	29.97	30.33	30.33	2,698,600
Jan 14, 2020	29.88	30.54	29.80	30.25	30.25	3,122,200
Jan 13, 2020	29.95	30.02	29.70	30.01	30.01	3,307,000
Jan 10, 2020	30.17	30.31	29.86	29.95	29.95	3,042,600
Jan 09, 2020	30.48	30.59	30.03	30.23	30.23	4,185,300
Jan 08, 2020	29.79	30.59	29.79	30.28	30.28	4,044,300
Jan 07, 2020	29.81	30.01	29.54	29.72	29.72	4,205,200
Jan 06, 2020	30.20	30.27	29.86	29.99	29.99	4,640,300
Jan 03, 2020	30.25	30.52	30.12	30.39	30.39	1,929,600
Jan 02, 2020	30.70	30.79	30.42	30.72	30.72	3,089,400
Dec 31, 2019	30.28	30.69	30.28	30.56	30.56	1,832,400
Dec 30, 2019	30.64	30.75	30.28	30.36	30.36	2,243,100
Dec 27, 2019	30.71	30.84	30.57	30.59	30.59	1,776,200
Dec 26, 2019	30.72	30.90	30.49	30.72	30.72	3,335,500
Dec 24, 2019	30.97	31.10	30.64	30.69	30.69	1,757,900
Dec 23, 2019	30.85	31.06	30.74	30.80	30.80	3,678,200
Dec 20, 2019	31.57	31.70	30.76	30.81	30.81	7,989,000
Dec 19, 2019	31.39	31.67	31.32	31.36	31.36	2,813,100
Dec 18, 2019	31.79	31.85	31.31	31.34	31.34	3,402,900
Dec 17, 2019	31.47	31.95	31.37	31.75	31.75	4,421,700
Dec 16, 2019	31.72	31.94	31.32	31.33	31.33	3,849,900
Dec 13, 2019	31.92	32.25	31.44	31.46	31.46	2,203,800
Dec 12, 2019	31.40	32.12	31.40	31.92	31.92	3,038,600
Dec 11, 2019	31.41	31.59	31.34	31.52	31.52	1,813,000
Dec 10, 2019	31.40	31.64	31.36	31.38	31.38	1,725,300
Dec 09, 2019	31.66	31.81	31.54	31.60	31.60	1,914,500
Dec 06, 2019	31.63	31.88	31.56	31.66	31.66	2,005,700
Dec 05, 2019	31.18	31.45	31.05	31.19	31.19	2,138,300
Dec 04, 2019	31.07	31.41	31.00	31.07	31.07	3,264,800
Dec 03, 2019	31.17	31.25	30.41	30.96	30.96	2,950,300
Dec 02, 2019	31.99	32.06	31.44	31.51	31.51	2,432,300
Nov 29, 2019	32.01	32.21	31.81	31.84	31.84	1,976,400
Nov 27, 2019	31.77	32.25	31.69	32.20	32.20	3,548,500
Nov 26, 2019	32.18	32.37	31.51	31.72	31.72	3,825,100
Nov 25, 2019	32.15	32.41	31.53	32.32	32.32	6,293,900
Nov 22, 2019	30.84	32.29	30.79	32.23	32.23	10,070,700
Nov 21, 2019	30.88	31.00	30.64	30.70	30.70	3,565,600
Nov 20, 2019	30.76	31.02	30.65	30.81	30.81	4,123,800
Nov 19, 2019	30.73	30.95	30.51	30.73	30.73	3,241,400
Nov 18, 2019	30.79	30.85	30.25	30.68	30.68	3,251,200
Nov 15, 2019	31.04	31.29	30.75	30.87	30.87	2,706,100
Nov 14, 2019	30.60	30.99	30.56	30.84	30.84	2,823,400
Nov 13, 2019	30.83	30.97	30.66	30.68	30.68	2,181,500
Nov 12, 2019	31.40	31.58	31.12	31.15	31.15	2,873,000
Nov 11, 2019	31.26	31.62	31.25	31.41	31.41	1,558,900
Nov 08, 2019	31.59	31.71	31.22	31.56	31.56	2,231,800
Nov 07, 2019	32.10	32.47	31.76	31.80	31.80	4,029,400
Nov 06, 2019	32.49	32.49	31.82	31.90	31.90	2,902,500
Nov 05, 2019	31.98	32.74	31.98	32.52	32.52	5,483,000
Nov 04, 2019	31.53	31.92	31.50	31.89	31.89	4,612,500
Nov 01, 2019	30.90	31.32	30.90	31.25	31.25	1,761,500
Oct 31, 2019	30.87	31.01	30.40	30.63	30.63	2,234,100
Oct 31, 2019	0.17 Dividend
Oct 30, 2019	31.27	31.27	30.79	31.21	31.04	2,306,400
Oct 29, 2019	31.20	31.60	31.09	31.20	31.03	2,074,200
Oct 28, 2019	31.00	31.34	30.99	31.30	31.13	2,600,300
Oct 25, 2019	30.38	31.00	30.38	30.82	30.65	2,122,300
Oct 24, 2019	30.80	30.98	30.42	30.54	30.37	3,369,800
Oct 23, 2019	30.66	30.86	30.60	30.81	30.64	3,354,300
Oct 22, 2019	30.77	31.10	30.55	30.85	30.68	3,240,600
Oct 21, 2019	30.38	30.92	30.38	30.69	30.52	4,051,000
Oct 18, 2019	30.35	30.53	30.18	30.29	30.13	3,682,900
Oct 17, 2019	30.79	31.05	30.20	30.53	30.36	6,690,000
Oct 16, 2019	31.99	31.99	30.26	30.63	30.46	10,229,700
Oct 15, 2019	31.43	32.30	31.36	32.02	31.85	5,822,800
Oct 14, 2019	31.20	31.44	31.09	31.34	31.17	2,144,300
Oct 11, 2019	31.32	31.83	31.31	31.32	31.15	4,417,000
Oct 10, 2019	30.52	30.95	30.51	30.88	30.71	4,641,300
Oct 09, 2019	30.38	30.58	30.17	30.45	30.28	3,776,900
Oct 08, 2019	30.93	30.97	30.12	30.12	29.96	4,905,900
Oct 07, 2019	31.64	31.73	31.31	31.41	31.24	5,987,000
Oct 04, 2019	31.52	31.82	31.33	31.80	31.63	3,171,700
Oct 03, 2019	31.39	31.57	30.92	31.52	31.35	4,174,600
Oct 02, 2019	32.14	32.14	31.10	31.45	31.28	6,075,700
Oct 01, 2019	33.43	33.73	32.31	32.47	32.29	3,533,700
Sep 30, 2019	33.51	33.65	33.12	33.16	32.98	2,643,500
Sep 27, 2019	33.77	33.80	33.30	33.55	33.37	2,678,200
Sep 26, 2019	33.76	33.91	33.45	33.50	33.32	2,000,000
Sep 25, 2019	33.62	34.05	33.51	33.88	33.70	2,074,600
Sep 24, 2019	34.01	34.33	33.53	33.74	33.56	3,991,800
Sep 23, 2019	33.47	33.96	33.32	33.77	33.59	3,392,200
Sep 20, 2019	34.45	34.48	33.70	33.72	33.54	6,875,200
Sep 19, 2019	34.76	34.91	34.39	34.48	34.29	3,289,500
Sep 18, 2019	34.85	35.03	34.49	34.86	34.67	2,602,100
Sep 17, 2019	34.65	35.01	34.31	34.92	34.73	3,010,200
Sep 16, 2019	34.70	34.88	34.48	34.77	34.58	2,725,900
Sep 13, 2019	35.22	35.42	34.85	34.98	34.79	3,068,600
Sep 12, 2019	34.85	35.40	34.66	35.05	34.86	4,288,800
Sep 11, 2019	35.10	35.11	34.26	34.78	34.59	4,449,100
Sep 10, 2019	34.29	34.87	34.22	34.67	34.48	9,588,200
Sep 09, 2019	33.49	34.29	33.44	34.20	34.01	11,149,900
Sep 06, 2019	32.60	32.73	32.51	32.57	32.39	4,132,300
Sep 05, 2019	32.15	32.86	32.14	32.53	32.35	3,145,500
Sep 04, 2019	31.23	31.87	31.23	31.78	31.61	3,018,400
Sep 03, 2019	31.14	31.23	30.55	30.88	30.71	4,023,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...