Australia markets closed

Ally Financial Inc. (ALLY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
39.81+0.63 (+1.61%)
At close: 04:00PM EDT
39.79 -0.02 (-0.05%)
Pre-market: 05:04AM EDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 202439.5639.8339.3839.8139.812,217,700
26 Mar 202439.6039.6439.1139.1839.181,533,200
25 Mar 202439.2539.7939.2239.4339.432,200,600
22 Mar 202440.3040.5739.2339.2939.292,704,700
21 Mar 202440.0941.5640.0540.6040.606,351,800
20 Mar 202437.8439.9937.7939.9539.953,445,500
19 Mar 202437.8938.2837.7337.8737.874,225,700
18 Mar 202437.6238.0237.3337.9837.982,782,400
15 Mar 202437.2637.9337.0337.6237.626,807,200
14 Mar 202438.7538.9437.5037.5937.594,869,900
13 Mar 202438.0838.4437.9538.3738.373,381,200
12 Mar 202437.5138.3137.3838.1238.124,978,700
11 Mar 202436.9637.7036.9137.4737.473,203,300
08 Mar 202436.9537.8336.8437.4337.434,764,100
07 Mar 202436.1036.7336.1036.5436.542,730,900
06 Mar 202436.1036.3035.3636.0636.064,588,800
05 Mar 202436.5737.3436.1836.5036.504,582,100
04 Mar 202437.5537.8936.7036.8736.873,349,800
01 Mar 202437.0237.4936.2737.3337.333,972,500
29 Feb 202436.7237.2336.3836.9936.994,096,700
28 Feb 202436.2936.7336.1636.2336.231,681,700
27 Feb 202436.3236.6436.2236.6036.602,282,700
26 Feb 202436.0037.0335.9636.0436.043,679,200
23 Feb 202436.1336.4235.8236.2136.213,047,200
22 Feb 202436.3236.6635.7336.0036.003,855,100
21 Feb 202436.1736.4435.7036.3036.302,892,100
20 Feb 202435.5537.1935.5136.6936.696,384,900
16 Feb 202436.4436.6035.9435.9835.982,456,200
15 Feb 202436.4437.1736.4036.8136.813,578,700
14 Feb 202435.8436.1535.5136.0436.043,121,100
13 Feb 202435.9335.9334.8535.3435.344,950,500
12 Feb 202436.1937.2236.0637.0337.033,113,600
09 Feb 202436.1836.4435.7436.0936.092,936,200
08 Feb 202436.2536.5235.6736.1936.193,041,800
07 Feb 202436.0036.1834.8835.6835.684,481,900
06 Feb 202435.5836.0335.4135.8735.874,761,700
05 Feb 202435.9735.9735.1535.7635.763,939,200
02 Feb 202436.7536.7535.9536.4036.404,232,000
01 Feb 202437.2837.4436.4437.0937.094,648,900
31 Jan 202436.6537.6936.3536.6836.684,303,700
31 Jan 20240.3 Dividend
30 Jan 202437.6838.0337.5437.5837.282,095,600
29 Jan 202437.5837.7837.0837.7437.442,799,300
26 Jan 202437.0037.8936.9737.6237.323,147,600
25 Jan 202436.7537.0236.3436.9036.614,442,100
24 Jan 202436.9537.1036.2536.4836.193,940,400
23 Jan 202436.5036.7735.9836.5536.264,594,100
22 Jan 202436.0036.7235.9036.3236.039,067,300
19 Jan 202433.0035.8832.8035.5735.2912,416,600
18 Jan 202432.5732.6131.7732.1331.877,479,400
17 Jan 202432.4532.7332.3132.5532.293,791,100
16 Jan 202432.7033.1132.3833.0432.783,012,500
12 Jan 202433.6633.8532.8733.0332.773,364,100
11 Jan 202433.7733.7733.2133.5833.313,018,300
10 Jan 202434.0034.1733.6233.9633.693,416,800
09 Jan 202434.2334.5834.0334.1233.854,068,400
08 Jan 202434.9035.3434.6334.7234.444,122,000
05 Jan 202433.6535.4433.3335.1834.905,646,600
04 Jan 202434.8535.0634.1534.2734.003,736,800
03 Jan 202434.6535.1934.2134.6534.374,718,300
02 Jan 202434.7035.5134.6035.3635.084,701,200
29 Dec 202334.9435.0634.6734.9234.643,631,900
28 Dec 202334.8035.1434.6735.1234.841,724,600
27 Dec 202334.6834.8734.4234.8634.582,245,500
26 Dec 202334.3434.8134.1634.6934.411,827,200
22 Dec 202334.3934.6333.9934.3234.051,809,900
21 Dec 202334.4334.8334.1034.2734.003,730,400
20 Dec 202334.5335.4433.7633.8833.616,419,000
19 Dec 202334.0534.8433.8134.7534.474,630,700
18 Dec 202334.9334.9334.0134.0433.774,213,100
15 Dec 202334.6335.1734.3134.8834.607,438,900
14 Dec 202333.6034.9133.5434.7834.508,557,800
13 Dec 202330.2732.5630.1032.5032.246,526,900
12 Dec 202329.9330.3329.6830.0029.762,888,200
11 Dec 202329.8330.3129.7030.0229.783,495,800
08 Dec 202329.4030.1929.0530.0829.845,396,000
07 Dec 202329.7629.7629.1829.3729.146,813,800
06 Dec 202331.1031.7129.4529.5529.318,178,500
05 Dec 202330.4030.9830.0930.8130.563,669,200
04 Dec 202330.5331.2330.3630.7830.533,877,600
01 Dec 202329.2130.9129.1530.8630.615,271,400
30 Nov 202329.0129.6328.9929.2228.996,008,400
29 Nov 202328.1728.9528.0028.6428.415,335,000
28 Nov 202326.7827.9226.5027.9027.685,516,500
27 Nov 202326.8827.0026.7226.7626.552,711,900
24 Nov 202327.1627.3426.9727.2126.99944,400
22 Nov 202327.1327.3426.9127.1026.882,445,500
21 Nov 202327.4127.5026.8326.9326.723,571,400
20 Nov 202327.4527.7227.2427.6227.401,966,500
17 Nov 202327.4627.6227.1727.5127.292,988,800
16 Nov 202327.6527.7926.9927.1626.943,055,900
15 Nov 202327.1027.9327.0627.6927.473,869,900
14 Nov 202326.4327.6726.4327.0426.825,619,600
13 Nov 202325.4425.7625.2325.4625.263,187,700
10 Nov 202325.7925.7925.1625.5325.333,381,300
09 Nov 202326.2326.2825.6025.6725.473,989,400
08 Nov 202326.2926.3625.9426.1625.954,742,100
07 Nov 202326.3426.4226.1126.3426.133,677,300
06 Nov 202327.1527.2926.2426.5326.323,168,000
03 Nov 202326.5827.4726.5627.1426.925,629,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...