Singapore Markets closed
Straits Times Index
3,212.64 -6.36 (-0.20%) Nikkei
27,385.25 -34.36 (-0.13%) Hang Seng
19,915.68 -133.96 (-0.67%) FTSE 100
7,405.45 -94.15 (-1.26%) BTC-USD
27,683.11 -542.84 (-1.92%) CMC Crypto 200
600.97 -17.42 (-2.82%)
Ally Financial Inc. (ALLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:29PM EDT. Market open.
Time period:
24 Mar 2022 - 24 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Mar 2023 | 23.67 | 24.11 | 23.30 | 23.83 | 23.83 | 3,915,417 |
| 23 Mar 2023 | 24.55 | 25.24 | 23.49 | 24.01 | 24.01 | 7,405,200 |
| 22 Mar 2023 | 25.21 | 26.00 | 24.47 | 24.55 | 24.55 | 9,200,000 |
| 21 Mar 2023 | 24.50 | 25.80 | 24.50 | 25.30 | 25.30 | 12,690,300 |
| 20 Mar 2023 | 22.72 | 24.73 | 22.70 | 23.50 | 23.50 | 19,236,400 |
| 17 Mar 2023 | 22.90 | 22.97 | 22.01 | 22.29 | 22.29 | 10,472,600 |
| 16 Mar 2023 | 22.88 | 24.12 | 22.31 | 23.44 | 23.44 | 10,790,100 |
| 15 Mar 2023 | 22.25 | 23.57 | 21.58 | 23.53 | 23.53 | 15,155,800 |
| 14 Mar 2023 | 24.99 | 26.13 | 22.68 | 23.05 | 23.05 | 18,571,000 |
| 13 Mar 2023 | 24.58 | 24.64 | 22.02 | 23.05 | 23.05 | 27,704,500 |
| 10 Mar 2023 | 26.72 | 26.85 | 25.13 | 25.82 | 25.82 | 13,767,100 |
| 09 Mar 2023 | 29.31 | 29.45 | 27.34 | 27.38 | 27.38 | 8,593,400 |
| 08 Mar 2023 | 29.44 | 29.75 | 29.18 | 29.44 | 29.44 | 2,745,000 |
| 07 Mar 2023 | 30.01 | 30.33 | 29.35 | 29.42 | 29.42 | 3,309,800 |
| 06 Mar 2023 | 30.57 | 30.80 | 29.90 | 30.06 | 30.06 | 3,706,400 |
| 03 Mar 2023 | 30.52 | 30.68 | 30.12 | 30.53 | 30.53 | 3,316,900 |
| 02 Mar 2023 | 29.64 | 30.35 | 29.43 | 30.20 | 30.20 | 3,307,900 |
| 01 Mar 2023 | 30.12 | 30.44 | 29.95 | 30.07 | 30.07 | 4,028,200 |
| 28 Feb 2023 | 29.69 | 30.26 | 29.61 | 30.05 | 30.05 | 5,544,400 |
| 27 Feb 2023 | 30.72 | 30.80 | 29.57 | 29.61 | 29.61 | 3,640,600 |
| 24 Feb 2023 | 29.87 | 30.25 | 29.55 | 30.22 | 30.22 | 3,449,100 |
| 23 Feb 2023 | 30.34 | 30.57 | 29.78 | 30.49 | 30.49 | 3,533,200 |
| 22 Feb 2023 | 29.86 | 30.33 | 29.53 | 30.06 | 30.06 | 4,799,700 |
| 21 Feb 2023 | 30.49 | 30.60 | 29.76 | 29.80 | 29.80 | 4,792,900 |
| 17 Feb 2023 | 31.20 | 31.26 | 30.48 | 31.05 | 31.05 | 4,377,200 |
| 16 Feb 2023 | 31.58 | 31.90 | 31.17 | 31.29 | 31.29 | 5,062,400 |
| 15 Feb 2023 | 32.37 | 32.55 | 31.95 | 32.24 | 32.24 | 4,573,400 |
| 14 Feb 2023 | 32.94 | 33.30 | 31.86 | 32.61 | 32.61 | 6,565,200 |
| 13 Feb 2023 | 32.31 | 33.37 | 32.22 | 33.21 | 33.21 | 4,625,400 |
| 10 Feb 2023 | 32.48 | 32.82 | 32.22 | 32.54 | 32.54 | 2,919,800 |
| 09 Feb 2023 | 33.56 | 33.71 | 32.60 | 32.69 | 32.69 | 5,137,900 |
| 08 Feb 2023 | 34.02 | 34.28 | 33.21 | 33.64 | 33.64 | 4,962,800 |
| 07 Feb 2023 | 33.28 | 34.75 | 33.28 | 34.56 | 34.56 | 5,161,200 |
| 06 Feb 2023 | 34.10 | 34.38 | 33.23 | 33.44 | 33.44 | 7,026,900 |
| 03 Feb 2023 | 34.29 | 35.24 | 33.98 | 34.76 | 34.76 | 4,617,800 |
| 02 Feb 2023 | 34.18 | 35.78 | 34.18 | 35.20 | 35.20 | 10,466,600 |
| 01 Feb 2023 | 31.88 | 34.33 | 31.59 | 33.84 | 33.84 | 8,290,200 |
| 31 Jan 2023 | 31.42 | 32.53 | 31.12 | 32.49 | 32.49 | 5,112,300 |
| 30 Jan 2023 | 31.89 | 32.22 | 31.57 | 31.60 | 31.60 | 4,744,500 |
| 27 Jan 2023 | 32.50 | 32.83 | 32.10 | 32.33 | 32.33 | 4,868,300 |
| 26 Jan 2023 | 32.79 | 32.95 | 31.64 | 32.28 | 32.28 | 6,192,600 |
| 25 Jan 2023 | 30.86 | 32.92 | 30.80 | 32.67 | 32.67 | 8,352,400 |
| 24 Jan 2023 | 32.50 | 32.83 | 31.30 | 31.36 | 31.36 | 6,832,200 |
| 23 Jan 2023 | 31.64 | 32.64 | 31.40 | 32.30 | 32.30 | 12,039,300 |
| 20 Jan 2023 | 28.81 | 31.61 | 28.80 | 31.43 | 31.43 | 33,633,300 |
| 19 Jan 2023 | 26.12 | 26.44 | 25.23 | 26.19 | 26.19 | 12,431,600 |
| 18 Jan 2023 | 27.00 | 27.41 | 26.79 | 27.01 | 27.01 | 4,656,000 |
| 17 Jan 2023 | 27.06 | 27.61 | 26.94 | 27.04 | 27.04 | 4,467,700 |
| 13 Jan 2023 | 26.59 | 27.18 | 26.40 | 27.06 | 27.06 | 4,446,200 |
| 12 Jan 2023 | 27.44 | 27.58 | 26.43 | 27.04 | 27.04 | 7,257,400 |
| 11 Jan 2023 | 26.94 | 27.63 | 26.88 | 27.23 | 27.23 | 7,420,700 |
| 10 Jan 2023 | 25.80 | 26.71 | 25.75 | 26.71 | 26.71 | 5,002,000 |
| 09 Jan 2023 | 26.54 | 26.69 | 26.16 | 26.20 | 26.20 | 8,136,000 |
| 06 Jan 2023 | 25.25 | 26.16 | 25.07 | 26.07 | 26.07 | 6,249,600 |
| 05 Jan 2023 | 24.32 | 25.14 | 24.21 | 25.11 | 25.11 | 5,281,200 |
| 04 Jan 2023 | 24.94 | 25.55 | 24.61 | 25.24 | 25.24 | 6,177,200 |
| 03 Jan 2023 | 24.25 | 24.83 | 23.98 | 24.42 | 24.42 | 5,278,600 |
| 30 Dec 2022 | 24.00 | 24.54 | 23.99 | 24.45 | 24.45 | 3,154,400 |
| 29 Dec 2022 | 23.65 | 24.47 | 23.65 | 24.36 | 24.36 | 3,780,600 |
| 28 Dec 2022 | 23.75 | 23.88 | 23.17 | 23.52 | 23.52 | 3,040,500 |
| 27 Dec 2022 | 23.93 | 23.96 | 23.53 | 23.68 | 23.68 | 2,712,200 |
| 23 Dec 2022 | 23.48 | 23.98 | 23.27 | 23.93 | 23.93 | 3,060,800 |
| 22 Dec 2022 | 23.30 | 23.50 | 22.34 | 23.48 | 23.48 | 6,116,100 |
| 21 Dec 2022 | 23.79 | 24.33 | 23.77 | 24.03 | 24.03 | 4,262,200 |
| 20 Dec 2022 | 23.36 | 23.97 | 23.21 | 23.48 | 23.48 | 6,068,700 |
| 19 Dec 2022 | 24.47 | 24.66 | 23.32 | 23.47 | 23.47 | 6,724,000 |
| 16 Dec 2022 | 24.58 | 24.99 | 24.06 | 24.55 | 24.55 | 9,447,600 |
| 15 Dec 2022 | 24.97 | 25.11 | 24.50 | 24.93 | 24.93 | 6,404,300 |
| 14 Dec 2022 | 25.80 | 26.09 | 25.14 | 25.48 | 25.48 | 5,671,300 |
| 13 Dec 2022 | 26.80 | 27.84 | 25.75 | 25.94 | 25.94 | 6,051,500 |
| 12 Dec 2022 | 24.92 | 25.80 | 24.75 | 25.73 | 25.73 | 6,334,300 |
| 09 Dec 2022 | 24.65 | 25.08 | 24.45 | 25.01 | 25.01 | 3,927,300 |
| 08 Dec 2022 | 25.21 | 25.29 | 24.65 | 24.83 | 24.83 | 3,833,100 |
| 07 Dec 2022 | 25.12 | 25.51 | 24.92 | 25.00 | 25.00 | 4,218,400 |
| 06 Dec 2022 | 24.99 | 25.39 | 24.57 | 25.36 | 25.36 | 6,197,500 |
| 05 Dec 2022 | 25.70 | 25.86 | 24.94 | 25.10 | 25.10 | 5,506,400 |
| 02 Dec 2022 | 25.60 | 26.25 | 25.58 | 26.12 | 26.12 | 4,900,500 |
| 01 Dec 2022 | 26.05 | 26.50 | 25.35 | 25.92 | 25.92 | 7,530,900 |
| 30 Nov 2022 | 26.45 | 27.01 | 25.49 | 27.01 | 27.01 | 7,014,400 |
| 29 Nov 2022 | 26.16 | 26.69 | 26.01 | 26.51 | 26.51 | 3,945,000 |
| 28 Nov 2022 | 26.20 | 26.39 | 25.92 | 26.08 | 26.08 | 3,003,400 |
| 25 Nov 2022 | 26.40 | 26.78 | 26.40 | 26.67 | 26.67 | 982,400 |
| 23 Nov 2022 | 26.16 | 26.67 | 25.95 | 26.53 | 26.53 | 2,423,500 |
| 22 Nov 2022 | 26.17 | 26.50 | 25.95 | 26.24 | 26.24 | 2,492,000 |
| 21 Nov 2022 | 25.83 | 26.14 | 25.81 | 25.89 | 25.89 | 3,369,100 |
| 18 Nov 2022 | 26.86 | 26.95 | 25.58 | 26.01 | 26.01 | 3,682,200 |
| 17 Nov 2022 | 26.48 | 26.51 | 25.50 | 26.22 | 26.22 | 5,355,700 |
| 16 Nov 2022 | 27.20 | 27.58 | 26.60 | 27.05 | 27.05 | 5,560,800 |
| 15 Nov 2022 | 28.70 | 28.86 | 27.21 | 27.29 | 27.29 | 5,172,400 |
| 14 Nov 2022 | 29.10 | 29.34 | 28.01 | 28.02 | 28.02 | 4,696,300 |
| 11 Nov 2022 | 28.90 | 29.88 | 28.79 | 29.50 | 29.50 | 5,493,500 |
| 10 Nov 2022 | 26.24 | 29.08 | 26.24 | 28.68 | 28.68 | 9,013,000 |
| 09 Nov 2022 | 25.39 | 25.57 | 24.83 | 24.84 | 24.84 | 6,664,100 |
| 08 Nov 2022 | 25.80 | 26.36 | 25.43 | 25.80 | 25.80 | 3,632,800 |
| 07 Nov 2022 | 26.02 | 26.18 | 25.25 | 25.82 | 25.82 | 3,807,600 |
| 04 Nov 2022 | 25.69 | 26.17 | 25.27 | 25.68 | 25.68 | 4,484,200 |
| 03 Nov 2022 | 26.12 | 26.23 | 25.13 | 25.19 | 25.19 | 5,191,500 |
| 02 Nov 2022 | 27.34 | 28.06 | 26.66 | 26.66 | 26.66 | 6,038,800 |
| 01 Nov 2022 | 28.06 | 28.22 | 27.40 | 27.67 | 27.67 | 3,522,200 |
| 31 Oct 2022 | 27.93 | 28.09 | 27.51 | 27.56 | 27.56 | 3,788,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
