Canada Markets closed

Ally Financial Inc. (ALLY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
52.18+0.64 (+1.24%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 24, 2021------
Sep. 23, 2021------
Sep. 22, 2021------
Sep. 21, 2021------
Sep. 20, 2021------
Sep. 17, 2021------
Sep. 16, 2021------
Sep. 15, 2021------
Sep. 14, 2021------
Sep. 13, 2021------
Sep. 10, 2021------
Sep. 09, 2021------
Sep. 08, 2021------
Sep. 07, 2021------
Sep. 03, 202151.6451.7450.5551.0651.06369,300,000
Sep. 02, 202152.6652.7151.6751.8951.89266,970,000
Sep. 01, 202152.8253.1152.1452.4952.49290,170,000
Aug. 31, 202151.7653.1151.7152.9052.90369,060,000
Aug. 30, 202153.8353.9851.8651.9051.90271,630,000
Aug. 27, 202152.3753.5652.2553.5453.54211,410,000
Aug. 26, 202153.7753.9151.9952.2552.25352,970,000
Aug. 25, 202152.3053.8152.1953.5653.56263,660,000
Aug. 24, 202151.8252.5051.5752.1652.16288,760,000
Aug. 23, 202151.6752.5051.4951.5551.55305,330,000
Aug. 20, 202151.4151.6150.5351.2651.26337,710,000
Aug. 19, 202151.4252.1750.4251.2151.21330,010,000
Aug. 18, 202152.1753.5651.9252.3152.31265,970,000
Aug. 17, 202153.1953.5052.0452.3952.39321,690,000
Aug. 16, 202153.9554.2053.4053.7453.74176,350,000
Aug. 13, 202154.3754.8254.1854.4954.49202,190,000
Aug. 12, 202154.3154.5853.7854.2954.29181,190,000
Aug. 11, 202153.7854.3253.0754.2154.21232,750,000
Aug. 10, 202151.9353.8551.7953.6653.66357,010,000
Aug. 09, 202151.7252.1951.2451.7951.79257,200,000
Aug. 06, 202151.8752.4951.5152.0752.07227,860,000
Aug. 05, 202150.7351.4650.6651.1551.15226,940,000
Aug. 04, 202150.3951.1450.1150.3850.38279,710,000
Aug. 03, 202151.1551.3149.4550.9750.972,749,400
Aug. 02, 202151.8152.4550.8851.1251.122,322,700
Jul. 30, 202151.5752.5851.0951.3651.362,405,400
Jul. 30, 20210.25 Dividend
Jul. 29, 202151.7352.6251.6052.1951.942,346,100
Jul. 28, 202151.5651.7250.4051.0650.822,508,800
Jul. 27, 202151.2751.9851.0551.3551.102,294,900
Jul. 26, 202151.9552.8951.7151.9251.673,217,700
Jul. 23, 202152.5453.0651.6551.7951.542,142,300
Jul. 22, 202152.4352.5651.6652.1151.862,934,600
Jul. 21, 202151.7252.9751.4552.5252.273,591,000
Jul. 20, 202147.2051.1147.0650.9050.667,308,200
Jul. 19, 202148.4348.5246.9147.9847.757,034,000
Jul. 16, 202151.4751.4949.9750.0949.852,533,900
Jul. 15, 202150.5051.2850.2151.0250.784,468,300
Jul. 14, 202152.3952.7051.0351.1350.893,935,200
Jul. 13, 202151.7451.9851.2951.4151.162,875,300
Jul. 12, 202150.8952.4950.4751.8651.612,814,500
Jul. 09, 202150.0651.3750.0251.2851.032,703,000
Jul. 08, 202148.9649.6547.8948.9448.713,814,800
Jul. 07, 202149.2850.2349.1850.0549.812,413,200
Jul. 06, 202150.7050.7449.2149.6049.363,581,700
Jul. 02, 202150.8050.9850.4650.5550.311,960,500
Jul. 01, 202150.0050.6549.7950.3750.132,220,500
Jun. 30, 202149.3450.1949.2149.8449.601,760,500
Jun. 29, 202150.5350.8149.4149.4849.243,464,100
Jun. 28, 202150.6450.6449.8550.2249.982,640,800
Jun. 25, 202150.9251.3750.6550.7550.515,744,300
Jun. 24, 202150.6250.9350.0250.7650.522,336,000
Jun. 23, 202149.4850.4449.4050.1949.952,717,200
Jun. 22, 202149.9750.1149.2149.3549.114,363,400
Jun. 21, 202149.9850.3549.6150.2349.993,339,600
Jun. 18, 202149.3249.8448.7349.5149.278,559,100
Jun. 17, 202153.0953.2449.7850.2950.054,950,000
Jun. 16, 202153.4353.4952.4352.9552.703,478,100
Jun. 15, 202153.4253.9953.0653.8353.573,592,300
Jun. 14, 202154.5254.7553.2653.4153.154,066,700
Jun. 11, 202154.4254.8254.3054.7954.533,515,700
Jun. 10, 202155.3755.6053.8753.9753.713,506,500
Jun. 09, 202154.9755.2254.3054.6954.432,822,000
Jun. 08, 202154.7055.4754.2955.2655.003,226,900
Jun. 07, 202155.4555.6154.8255.0354.772,025,800
Jun. 04, 202155.2555.4754.6855.2955.032,033,600
Jun. 03, 202155.4955.5154.7155.1454.885,213,900
Jun. 02, 202156.3956.6154.9355.6655.394,155,000
Jun. 01, 202155.2956.2355.1756.1555.883,814,900
May 28, 202154.7655.0053.9354.7154.453,657,400
May 27, 202154.3854.8853.9754.7754.517,069,900
May 26, 202153.0053.6353.0053.4553.193,790,200
May 25, 202153.5754.4153.0353.0852.833,787,100
May 24, 202153.4053.9352.9953.5153.253,134,300
May 21, 202153.0453.9052.8453.1352.883,419,200
May 20, 202153.3053.6052.3252.7252.474,271,900
May 19, 202152.2453.3651.4653.3653.102,960,400
May 18, 202154.5154.9753.6553.7153.452,558,100
May 17, 202153.7454.3053.5154.1853.922,717,400
May 14, 202153.0954.1053.0154.0053.741,730,300
May 13, 202151.1553.1051.1552.7552.503,673,600
May 12, 202152.6453.1751.0251.2250.973,936,200
May 11, 202152.6253.3451.9552.4552.203,401,200
May 10, 202154.5055.1453.6653.6753.412,659,200
May 07, 202152.3854.1452.2054.1053.843,278,200
May 06, 202152.8753.1252.0052.9352.683,289,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...