UK Markets closed

Ally Financial Inc. (ALLY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
54.90+1.68 (+3.16%)
At close: 4:00PM EDT
55.05 +0.15 (+0.27%)
After hours: 07:55PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
15 Oct 202153.8755.4753.7854.9054.902,937,600
14 Oct 202153.1053.3152.2953.2253.223,190,900
13 Oct 202153.2353.2652.1452.4252.422,955,100
12 Oct 202152.4653.0852.2252.9252.922,001,800
11 Oct 202153.2854.3352.3352.4452.442,107,500
08 Oct 202153.1453.8752.6953.0053.001,804,300
07 Oct 202153.4754.4452.7752.9652.963,051,700
06 Oct 202153.0053.9652.4953.6953.692,259,700
05 Oct 202153.7253.9452.9953.6053.601,871,900
04 Oct 202152.0753.2651.9853.1653.162,718,900
01 Oct 202151.4152.1650.8151.9251.922,264,100
30 Sept 202151.7651.9750.9651.0551.052,523,700
29 Sept 202152.3452.3451.1551.6251.622,190,400
28 Sept 202153.6154.4551.8752.0252.022,763,300
27 Sept 202152.7653.6252.4353.6253.622,693,200
24 Sept 202152.7253.2752.3052.3752.373,873,500
23 Sept 202152.7353.6152.6753.0553.051,810,500
22 Sept 202152.2653.0052.0852.1852.182,281,800
21 Sept 202151.5951.9950.8951.5451.542,242,100
20 Sept 202150.8451.4350.2851.3551.353,254,300
17 Sept 202152.9853.2852.0552.4752.475,592,900
16 Sept 202152.8153.3452.5552.5652.562,401,500
15 Sept 202151.9252.7051.7352.4752.472,625,600
14 Sept 202152.8253.6051.5951.7451.742,824,300
13 Sept 202152.1552.9451.7052.8352.834,218,800
10 Sept 202151.2251.6450.9551.0351.032,350,900
09 Sept 202149.9951.5549.8350.7450.743,086,400
08 Sept 202150.0850.1449.1049.8449.842,671,400
07 Sept 202150.8651.3050.1450.1750.172,783,900
03 Sept 202151.6451.7450.5551.0651.063,693,000
02 Sept 202152.6652.7151.6751.8951.892,669,700
01 Sept 202152.8253.1152.1452.4952.492,901,700
31 Aug 202151.7653.1151.7152.9052.903,690,600
30 Aug 202153.8353.9851.8651.9051.902,716,300
27 Aug 202152.3753.5652.2553.5453.542,114,100
26 Aug 202153.7753.9151.9952.2552.253,529,700
25 Aug 202152.3053.8152.1953.5653.562,636,600
24 Aug 202151.8252.5051.5752.1652.162,888,000
23 Aug 202151.6752.5051.4951.5551.553,053,300
20 Aug 202151.4151.6150.5351.2651.263,377,100
19 Aug 202151.4252.1750.4251.2151.213,300,100
18 Aug 202152.1753.5651.9252.3152.312,659,700
17 Aug 202153.1953.5052.0452.3952.393,216,900
16 Aug 202153.9554.2053.4053.7453.741,763,500
13 Aug 202154.3754.8254.1854.4954.492,021,900
12 Aug 202154.3154.5853.7854.2954.291,811,900
11 Aug 202153.7854.3253.0754.2154.212,327,500
10 Aug 202151.9353.8551.7953.6653.663,570,100
09 Aug 202151.7252.1951.2451.7951.792,572,900
06 Aug 202151.8752.4951.5152.0752.072,278,600
05 Aug 202150.7351.4650.6651.1551.152,269,400
04 Aug 202150.3951.1450.1150.3850.382,797,100
03 Aug 202151.1551.3149.4550.9750.972,749,400
02 Aug 202151.8152.4550.8851.1251.122,322,700
30 Jul 202151.5752.5851.0951.3651.362,405,400
30 Jul 20210.25 Dividend
29 Jul 202151.7352.6251.6052.1951.942,346,100
28 Jul 202151.5651.7250.4051.0650.822,508,800
27 Jul 202151.2751.9851.0551.3551.102,294,900
26 Jul 202151.9552.8951.7151.9251.673,217,700
23 Jul 202152.5453.0651.6551.7951.542,142,300
22 Jul 202152.4352.5651.6652.1151.862,934,600
21 Jul 202151.7252.9751.4552.5252.273,591,000
20 Jul 202147.2051.1147.0650.9050.667,308,200
19 Jul 202148.4348.5246.9147.9847.757,034,000
16 Jul 202151.4751.4949.9750.0949.852,533,900
15 Jul 202150.5051.2850.2151.0250.784,468,300
14 Jul 202152.3952.7051.0351.1350.893,935,200
13 Jul 202151.7451.9851.2951.4151.162,875,300
12 Jul 202150.8952.4950.4751.8651.612,814,500
09 Jul 202150.0651.3750.0251.2851.032,703,000
08 Jul 202148.9649.6547.8948.9448.713,814,800
07 Jul 202149.2850.2349.1850.0549.812,413,200
06 Jul 202150.7050.7449.2149.6049.363,581,700
02 Jul 202150.8050.9850.4650.5550.311,960,500
01 Jul 202150.0050.6549.7950.3750.132,220,500
30 Jun 202149.3450.1949.2149.8449.601,760,500
29 Jun 202150.5350.8149.4149.4849.243,464,100
28 Jun 202150.6450.6449.8550.2249.982,640,800
25 Jun 202150.9251.3750.6550.7550.515,744,300
24 Jun 202150.6250.9350.0250.7650.522,336,000
23 Jun 202149.4850.4449.4050.1949.952,717,200
22 Jun 202149.9750.1149.2149.3549.114,363,400
21 Jun 202149.9850.3549.6150.2349.993,339,600
18 Jun 202149.3249.8448.7349.5149.278,559,100
17 Jun 202153.0953.2449.7850.2950.054,950,000
16 Jun 202153.4353.4952.4352.9552.703,478,100
15 Jun 202153.4253.9953.0653.8353.573,592,300
14 Jun 202154.5254.7553.2653.4153.154,066,700
11 Jun 202154.4254.8254.3054.7954.533,515,700
10 Jun 202155.3755.6053.8753.9753.713,506,500
09 Jun 202154.9755.2254.3054.6954.432,822,000
08 Jun 202154.7055.4754.2955.2655.003,226,900
07 Jun 202155.4555.6154.8255.0354.772,025,800
04 Jun 202155.2555.4754.6855.2955.032,033,600
03 Jun 202155.4955.5154.7155.1454.885,213,900
02 Jun 202156.3956.6154.9355.6655.394,155,000
01 Jun 202155.2956.2355.1756.1555.883,814,900
28 May 202154.7655.0053.9354.7154.453,657,400
27 May 202154.3854.8853.9754.7754.517,069,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...