Singapore markets closed

Ally Financial Inc. (ALLY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
38.78-0.99 (-2.49%)
At close: 04:00PM EDT
39.30 +0.52 (+1.34%)
After hours: 07:53PM EDT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202439.1839.5038.6038.7838.781,769,200
13 Jun 202439.7639.8939.1739.7739.772,587,600
12 Jun 202439.9140.7339.7339.9439.943,490,900
11 Jun 202439.8039.8038.5238.5738.573,567,400
10 Jun 202438.3838.7838.0738.5638.562,201,400
07 Jun 202438.2638.7138.0438.6438.642,127,400
06 Jun 202438.3538.6738.1038.4638.461,958,000
05 Jun 202438.1838.3137.7138.2538.251,416,700
04 Jun 202438.0438.5837.7637.9437.942,161,200
03 Jun 202439.1839.2738.0638.6638.661,759,800
31 May 202438.4138.9838.2638.9738.972,665,200
30 May 202438.1038.3537.8038.3038.301,153,000
29 May 202437.3538.0737.2337.8937.891,215,000
28 May 202438.9539.0137.9138.1238.121,641,800
24 May 202438.6139.1638.4838.8038.801,844,600
23 May 202439.2039.2037.8838.3638.362,975,900
22 May 202439.1039.4838.0039.1039.102,253,400
21 May 202439.2839.6139.1339.3639.362,024,600
20 May 202440.0240.2639.3439.4439.441,857,600
17 May 202440.5540.6140.0540.1240.121,389,400
16 May 202440.8841.0940.3040.3840.382,656,100
15 May 202441.2741.7740.6241.1041.102,813,200
14 May 202439.9840.8939.9240.7840.784,653,400
13 May 202439.7540.0039.4939.6639.662,053,000
10 May 202439.8740.0339.2239.4139.411,334,000
09 May 202439.3639.7739.3639.7539.751,326,300
08 May 202439.1139.5138.9139.4839.481,789,400
07 May 202440.0040.0839.3939.4039.402,213,600
06 May 202439.8540.0339.2739.9039.902,848,800
03 May 202439.6339.9339.2339.3739.372,608,000
02 May 202439.1539.2438.4338.8038.801,912,500
01 May 202438.2939.3638.2538.5638.563,633,400
30 Apr 202438.5838.9938.2238.3538.353,898,500
30 Apr 20240.3 Dividend
29 Apr 202439.4039.6338.9039.1638.862,698,500
26 Apr 202439.2239.6939.1839.3039.002,147,800
25 Apr 202439.3039.5838.3639.1438.843,433,100
24 Apr 202439.4439.9639.1039.7639.463,367,000
23 Apr 202439.7440.2839.5939.7139.413,969,900
22 Apr 202439.2439.8838.8039.7439.444,131,200
19 Apr 202438.9739.3338.7539.0538.756,856,800
18 Apr 202437.4939.4837.4038.7138.418,370,200
17 Apr 202436.3736.8336.0336.2735.994,402,900
16 Apr 202436.3236.4035.6235.9635.683,100,200
15 Apr 202437.7237.8836.4436.5936.313,918,100
12 Apr 202437.4937.9937.0137.2336.943,155,800
11 Apr 202438.0138.5137.0838.0037.713,322,800
10 Apr 202437.9638.0237.0737.8937.604,304,700
09 Apr 202439.7339.7938.7739.1538.853,481,200
08 Apr 202438.4738.8838.3238.5738.272,673,100
05 Apr 202438.2538.8738.0638.3838.092,109,300
04 Apr 202439.4939.9038.4238.4838.193,167,400
03 Apr 202438.2039.2138.0939.0438.742,212,200
02 Apr 202439.1239.3538.6339.0238.723,775,200
01 Apr 202440.5240.5439.4239.5939.292,411,700
28 Mar 202439.8140.7139.8140.5940.283,562,300
27 Mar 202439.5639.8339.3839.8139.512,218,300
26 Mar 202439.6039.6439.1139.1838.881,533,200
25 Mar 202439.2539.7939.2239.4339.132,200,600
22 Mar 202440.3040.5739.2339.2938.992,704,700
21 Mar 202440.0941.5640.0540.6040.296,351,800
20 Mar 202437.8439.9937.7939.9539.643,445,500
19 Mar 202437.8938.2837.7337.8737.584,225,700
18 Mar 202437.6238.0237.3337.9837.692,782,400
15 Mar 202437.2637.9337.0337.6237.336,807,200
14 Mar 202438.7538.9437.5037.5937.304,869,900
13 Mar 202438.0838.4437.9538.3738.083,381,200
12 Mar 202437.5138.3137.3838.1237.834,978,700
11 Mar 202436.9637.7036.9137.4737.183,203,300
08 Mar 202436.9537.8336.8437.4337.144,764,100
07 Mar 202436.1036.7336.1036.5436.262,730,900
06 Mar 202436.1036.3035.3636.0635.784,588,800
05 Mar 202436.5737.3436.1836.5036.224,582,100
04 Mar 202437.5537.8936.7036.8736.593,349,800
01 Mar 202437.0237.4936.2737.3337.043,972,500
29 Feb 202436.7237.2336.3836.9936.714,096,700
28 Feb 202436.2936.7336.1636.2335.951,681,700
27 Feb 202436.3236.6436.2236.6036.322,282,700
26 Feb 202436.0037.0335.9636.0435.763,679,200
23 Feb 202436.1336.4235.8236.2135.933,047,200
22 Feb 202436.3236.6635.7336.0035.723,855,100
21 Feb 202436.1736.4435.7036.3036.022,892,100
20 Feb 202435.5537.1935.5136.6936.416,384,900
16 Feb 202436.4436.6035.9435.9835.702,456,200
15 Feb 202436.4437.1736.4036.8136.533,578,700
14 Feb 202435.8436.1535.5136.0435.763,121,100
13 Feb 202435.9335.9334.8535.3435.074,950,500
12 Feb 202436.1937.2236.0637.0336.753,113,600
09 Feb 202436.1836.4435.7436.0935.812,936,200
08 Feb 202436.2536.5235.6736.1935.913,041,800
07 Feb 202436.0036.1834.8835.6835.414,481,900
06 Feb 202435.5836.0335.4135.8735.604,761,700
05 Feb 202435.9735.9735.1535.7635.493,939,200
02 Feb 202436.7536.7535.9536.4036.124,232,000
01 Feb 202437.2837.4436.4437.0936.814,648,900
31 Jan 202436.6537.6936.3536.6836.404,303,700
31 Jan 20240.3 Dividend
30 Jan 202437.6838.0337.5437.5836.992,095,600
29 Jan 202437.5837.7837.0837.7437.152,799,300
26 Jan 202437.0037.8936.9737.6237.033,147,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...