ALLY - Ally Financial Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 201931.8533.3931.7233.3333.337,128,108
Jul 17, 201931.6531.7831.3631.4531.453,274,600
Jul 16, 201932.0632.1331.6331.7031.703,320,000
Jul 15, 201932.2832.3131.7732.0032.003,496,700
Jul 12, 201931.8432.3531.8432.2232.223,451,700
Jul 11, 201931.5531.7431.4331.6831.686,472,700
Jul 10, 201931.5031.5131.2531.4031.402,770,600
Jul 09, 201931.1031.4531.0331.4031.403,369,900
Jul 08, 201931.3931.5231.1931.3031.303,076,800
Jul 05, 201931.4831.6030.9531.5131.514,915,000
Jul 03, 201931.3631.6431.3631.4731.472,809,800
Jul 02, 201931.3731.5031.1531.2231.223,340,000
Jul 01, 201931.3031.7031.0931.3631.363,110,100
Jun 28, 201930.5231.0030.5030.9930.995,815,800
Jun 27, 201930.2030.4530.0830.3430.345,765,000
Jun 26, 201929.9530.2529.8430.0530.054,212,200
Jun 25, 201929.6830.0729.6029.8429.845,542,200
Jun 24, 201929.9030.1329.5629.5929.592,813,600
Jun 21, 201929.9730.1029.8529.9029.903,834,600
Jun 20, 201930.0030.0529.6729.9929.992,779,500
Jun 19, 201929.8929.9329.6329.7529.752,610,100
Jun 18, 201929.4529.8329.4029.8329.832,597,200
Jun 17, 201929.2829.5029.2129.3929.392,776,900
Jun 14, 201929.3929.3928.9929.2129.213,373,300
Jun 13, 201929.4729.6429.3329.4429.442,110,300
Jun 12, 201929.6629.6629.2629.3229.321,868,000
Jun 11, 201929.8029.9729.5929.7329.732,297,800
Jun 10, 201930.0030.1129.6029.6329.633,145,900
Jun 07, 201929.8729.9629.6429.8529.852,908,800
Jun 06, 201929.9329.9829.6729.8329.832,160,100
Jun 05, 201929.9029.9829.6529.8429.842,647,700
Jun 04, 201929.3729.8829.1629.8429.844,059,300
Jun 03, 201928.8029.1828.6528.9028.902,979,000
May 31, 201928.9229.0528.7528.8728.873,169,300
May 30, 201929.3529.5128.9929.1929.192,032,900
May 29, 201929.1729.3128.8329.2329.232,038,100
May 28, 201929.4329.7829.2529.3129.313,392,500
May 24, 201929.2029.4629.1429.4329.433,006,800
May 23, 201929.5429.5728.8529.0129.015,544,100
May 22, 201929.5729.9229.5329.8029.803,082,100
May 21, 201929.7929.8829.5429.7629.763,262,100
May 20, 201929.3029.6729.2629.6029.601,832,600
May 17, 201929.3929.7429.3029.4129.411,745,000
May 16, 201929.1829.7429.1529.7129.712,696,600
May 15, 201929.1429.2728.9029.1529.151,747,000
May 14, 201928.9729.5528.9029.3529.352,084,400
May 13, 201929.3729.3728.7028.7428.743,244,800
May 10, 201929.2330.0029.1929.9029.902,747,100
May 09, 201929.0029.3928.8229.3929.392,682,300
May 08, 201929.4729.6729.2729.3029.303,843,600
May 07, 201929.6129.8829.4529.5329.533,941,600
May 06, 201929.4629.9129.2729.8229.823,601,500
May 03, 201929.6729.9829.6429.9129.913,323,800
May 02, 201929.7129.9329.5929.6529.653,241,300
May 01, 201929.8029.9829.7329.7329.733,023,800
Apr 30, 201929.7429.9429.4729.7129.715,032,300
Apr 30, 20190.17 Dividend
Apr 29, 201930.1030.2729.9229.9829.813,580,700
Apr 26, 201929.8030.1329.8030.1229.954,069,500
Apr 25, 201929.7930.1229.7229.7829.613,669,900
Apr 24, 201929.8130.0129.7729.9129.742,420,900
Apr 23, 201929.9529.9929.7229.7629.594,344,500
Apr 22, 201929.8230.0329.6429.9529.784,231,700
Apr 18, 201930.0830.2029.4929.7329.563,308,000
Apr 17, 201929.4129.7229.3529.6729.504,297,500
Apr 16, 201929.5529.5529.1329.2729.104,872,600
Apr 15, 201929.5329.6629.2629.4629.292,659,200
Apr 12, 201929.3329.5528.9429.5129.345,779,600
Apr 11, 201929.2529.2728.9228.9828.822,999,900
Apr 10, 201928.7929.2028.7929.1628.992,722,500
Apr 09, 201928.9628.9628.6228.7128.552,024,400
Apr 08, 201928.7128.9928.6528.9828.822,409,800
Apr 05, 201928.8328.9728.7328.8528.692,311,600
Apr 04, 201928.7428.8328.5428.7928.633,209,900
Apr 03, 201928.5728.8628.5728.7528.594,732,000
Apr 02, 201928.7028.7228.3528.5228.363,543,700
Apr 01, 201927.7028.3527.7028.3228.164,964,400
Mar 29, 201927.5027.5827.3327.4927.333,161,800
Mar 28, 201927.0027.3026.9827.2827.132,752,700
Mar 27, 201926.5827.0726.5826.9426.794,187,800
Mar 26, 201926.3626.5926.1726.5526.403,649,100
Mar 25, 201926.0926.3625.9026.1225.973,755,500
Mar 22, 201926.4026.5525.8126.0725.925,499,200
Mar 21, 201926.2926.6526.0126.5826.432,793,200
Mar 20, 201926.8326.8326.4326.5026.352,926,800
Mar 19, 201927.4127.4126.8226.8626.712,588,500
Mar 18, 201927.1127.5627.0427.3227.172,427,100
Mar 15, 201926.6927.1526.6927.0126.863,512,800
Mar 14, 201926.7826.9026.6826.7326.581,912,600
Mar 13, 201926.7226.9626.6626.8526.702,287,800
Mar 12, 201926.4626.6726.4326.5626.412,815,500
Mar 11, 201926.1226.5226.1226.4326.282,601,600
Mar 08, 201925.8626.1625.8025.9525.802,989,200
Mar 07, 201926.4426.4426.0226.1325.983,255,300
Mar 06, 201926.6526.9026.4726.4726.321,586,100
Mar 05, 201926.8526.9426.5926.7026.552,839,100
Mar 04, 201926.9927.2426.6726.9426.792,335,800
Mar 01, 201927.2527.4226.9027.0326.882,713,000
Feb 28, 201926.6527.0926.5627.0926.944,178,100
Feb 27, 201926.6926.8026.5426.6326.482,555,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...