NYSE - Delayed Quote USD

Ally Financial Inc. (ALLY)

39.74 +0.69 (+1.77%)
At close: April 22 at 4:00 PM EDT
39.60 -0.14 (-0.35%)
Pre-Market: 8:59 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 22, 2024 39.24 39.88 38.80 39.74 39.74 4,131,200
Apr 19, 2024 38.97 39.33 38.75 39.05 39.05 6,856,800
Apr 18, 2024 37.49 39.48 37.40 38.71 38.71 8,370,200
Apr 17, 2024 36.37 36.83 36.03 36.27 36.27 4,402,900
Apr 16, 2024 36.32 36.40 35.62 35.96 35.96 3,100,200
Apr 15, 2024 37.72 37.88 36.44 36.59 36.59 3,918,100
Apr 12, 2024 37.49 37.99 37.01 37.23 37.23 3,155,800
Apr 11, 2024 38.01 38.51 37.08 38.00 38.00 3,322,800
Apr 10, 2024 37.96 38.02 37.07 37.89 37.89 4,304,700
Apr 9, 2024 39.73 39.79 38.77 39.15 39.15 3,481,200
Apr 8, 2024 38.47 38.88 38.32 38.57 38.57 2,673,100
Apr 5, 2024 38.25 38.87 38.06 38.38 38.38 2,109,300
Apr 4, 2024 39.49 39.90 38.42 38.48 38.48 3,167,400
Apr 3, 2024 38.20 39.21 38.09 39.04 39.04 2,212,200
Apr 2, 2024 39.12 39.35 38.63 39.02 39.02 3,775,200
Apr 1, 2024 40.52 40.54 39.42 39.59 39.59 2,411,700
Mar 28, 2024 39.81 40.71 39.81 40.59 40.59 3,562,300
Mar 27, 2024 39.56 39.83 39.38 39.81 39.81 2,218,300
Mar 26, 2024 39.60 39.64 39.11 39.18 39.18 1,533,200
Mar 25, 2024 39.25 39.79 39.22 39.43 39.43 2,200,600
Mar 22, 2024 40.30 40.57 39.23 39.29 39.29 2,704,700
Mar 21, 2024 40.09 41.56 40.05 40.60 40.60 6,351,800
Mar 20, 2024 37.84 39.99 37.79 39.95 39.95 3,445,500
Mar 19, 2024 37.89 38.28 37.73 37.87 37.87 4,225,700
Mar 18, 2024 37.62 38.02 37.33 37.98 37.98 2,782,400
Mar 15, 2024 37.26 37.93 37.03 37.62 37.62 6,807,200
Mar 14, 2024 38.75 38.94 37.50 37.59 37.59 4,869,900
Mar 13, 2024 38.08 38.44 37.95 38.37 38.37 3,381,200
Mar 12, 2024 37.51 38.31 37.38 38.12 38.12 4,978,700
Mar 11, 2024 36.96 37.70 36.91 37.47 37.47 3,203,300
Mar 8, 2024 36.95 37.83 36.84 37.43 37.43 4,764,100
Mar 7, 2024 36.10 36.73 36.10 36.54 36.54 2,730,900
Mar 6, 2024 36.10 36.30 35.36 36.06 36.06 4,588,800
Mar 5, 2024 36.57 37.34 36.18 36.50 36.50 4,582,100
Mar 4, 2024 37.55 37.89 36.70 36.87 36.87 3,349,800
Mar 1, 2024 37.02 37.49 36.27 37.33 37.33 3,972,500
Feb 29, 2024 36.72 37.23 36.38 36.99 36.99 4,096,700
Feb 28, 2024 36.29 36.73 36.16 36.23 36.23 1,681,700
Feb 27, 2024 36.32 36.64 36.22 36.60 36.60 2,282,700
Feb 26, 2024 36.00 37.03 35.96 36.04 36.04 3,679,200
Feb 23, 2024 36.13 36.42 35.82 36.21 36.21 3,047,200
Feb 22, 2024 36.32 36.66 35.73 36.00 36.00 3,855,100
Feb 21, 2024 36.17 36.44 35.70 36.30 36.30 2,892,100
Feb 20, 2024 35.55 37.19 35.51 36.69 36.69 6,384,900
Feb 16, 2024 36.44 36.60 35.94 35.98 35.98 2,456,200
Feb 15, 2024 36.44 37.17 36.40 36.81 36.81 3,578,700
Feb 14, 2024 35.84 36.15 35.51 36.04 36.04 3,121,100
Feb 13, 2024 35.93 35.93 34.85 35.34 35.34 4,950,500
Feb 12, 2024 36.19 37.22 36.06 37.03 37.03 3,113,600
Feb 9, 2024 36.18 36.44 35.74 36.09 36.09 2,936,200
Feb 8, 2024 36.25 36.52 35.67 36.19 36.19 3,041,800
Feb 7, 2024 36.00 36.18 34.88 35.68 35.68 4,481,900
Feb 6, 2024 35.58 36.03 35.41 35.87 35.87 4,761,700
Feb 5, 2024 35.97 35.97 35.15 35.76 35.76 3,939,200
Feb 2, 2024 36.75 36.75 35.95 36.40 36.40 4,232,000
Feb 1, 2024 37.28 37.44 36.44 37.09 37.09 4,648,900
Jan 31, 2024 0.30 Dividend
Jan 31, 2024 36.65 37.69 36.35 36.68 36.68 4,303,700
Jan 30, 2024 37.68 38.03 37.54 37.58 37.28 2,095,600
Jan 29, 2024 37.58 37.78 37.08 37.74 37.44 2,799,300
Jan 26, 2024 37.00 37.89 36.97 37.62 37.32 3,147,600
Jan 25, 2024 36.75 37.02 36.34 36.90 36.61 4,442,100
Jan 24, 2024 36.95 37.10 36.25 36.48 36.19 3,940,400
Jan 23, 2024 36.50 36.77 35.98 36.55 36.26 4,594,100
Jan 22, 2024 36.00 36.72 35.90 36.32 36.03 9,067,300
Jan 19, 2024 33.00 35.88 32.80 35.57 35.29 12,416,600
Jan 18, 2024 32.57 32.61 31.77 32.13 31.87 7,479,400
Jan 17, 2024 32.45 32.73 32.31 32.55 32.29 3,791,100
Jan 16, 2024 32.70 33.11 32.38 33.04 32.78 3,012,500
Jan 12, 2024 33.66 33.85 32.87 33.03 32.77 3,364,100
Jan 11, 2024 33.77 33.77 33.21 33.58 33.31 3,018,300
Jan 10, 2024 34.00 34.17 33.62 33.96 33.69 3,416,800
Jan 9, 2024 34.23 34.58 34.03 34.12 33.85 4,068,400
Jan 8, 2024 34.90 35.34 34.63 34.72 34.44 4,122,000
Jan 5, 2024 33.65 35.44 33.33 35.18 34.90 5,646,600
Jan 4, 2024 34.85 35.06 34.15 34.27 34.00 3,736,800
Jan 3, 2024 34.65 35.19 34.21 34.65 34.37 4,718,300
Jan 2, 2024 34.70 35.51 34.60 35.36 35.08 4,701,200
Dec 29, 2023 34.94 35.06 34.67 34.92 34.64 3,631,900
Dec 28, 2023 34.80 35.14 34.67 35.12 34.84 1,724,600
Dec 27, 2023 34.68 34.87 34.42 34.86 34.58 2,245,500
Dec 26, 2023 34.34 34.81 34.16 34.69 34.41 1,827,200
Dec 22, 2023 34.39 34.63 33.99 34.32 34.05 1,809,900
Dec 21, 2023 34.43 34.83 34.10 34.27 34.00 3,730,400
Dec 20, 2023 34.53 35.44 33.76 33.88 33.61 6,419,000
Dec 19, 2023 34.05 34.84 33.81 34.75 34.47 4,630,700
Dec 18, 2023 34.93 34.93 34.01 34.04 33.77 4,213,100
Dec 15, 2023 34.63 35.17 34.31 34.88 34.60 7,438,900
Dec 14, 2023 33.60 34.91 33.54 34.78 34.50 8,557,800
Dec 13, 2023 30.27 32.56 30.10 32.50 32.24 6,526,900
Dec 12, 2023 29.93 30.33 29.68 30.00 29.76 2,888,200
Dec 11, 2023 29.83 30.31 29.70 30.02 29.78 3,495,800
Dec 8, 2023 29.40 30.19 29.05 30.08 29.84 5,396,000
Dec 7, 2023 29.76 29.76 29.18 29.37 29.14 6,813,800
Dec 6, 2023 31.10 31.71 29.45 29.55 29.31 8,178,500
Dec 5, 2023 30.40 30.98 30.09 30.81 30.56 3,669,200
Dec 4, 2023 30.53 31.23 30.36 30.78 30.53 3,877,600
Dec 1, 2023 29.21 30.91 29.15 30.86 30.61 5,271,400
Nov 30, 2023 29.01 29.63 28.99 29.22 28.99 6,008,400
Nov 29, 2023 28.17 28.95 28.00 28.64 28.41 5,335,000
Nov 28, 2023 26.78 27.92 26.50 27.90 27.68 5,516,500
Nov 27, 2023 26.88 27.00 26.72 26.76 26.55 2,711,900
Nov 24, 2023 27.16 27.34 26.97 27.21 26.99 944,400
Nov 22, 2023 27.13 27.34 26.91 27.10 26.88 2,445,500
Nov 21, 2023 27.41 27.50 26.83 26.93 26.72 3,571,400
Nov 20, 2023 27.45 27.72 27.24 27.62 27.40 1,966,500
Nov 17, 2023 27.46 27.62 27.17 27.51 27.29 2,988,800
Nov 16, 2023 27.65 27.79 26.99 27.16 26.94 3,055,900
Nov 15, 2023 27.10 27.93 27.06 27.69 27.47 3,869,900
Nov 14, 2023 26.43 27.67 26.43 27.04 26.82 5,619,600
Nov 13, 2023 25.44 25.76 25.23 25.46 25.26 3,187,700
Nov 10, 2023 25.79 25.79 25.16 25.53 25.33 3,381,300
Nov 9, 2023 26.23 26.28 25.60 25.67 25.47 3,989,400
Nov 8, 2023 26.29 26.36 25.94 26.16 25.95 4,742,100
Nov 7, 2023 26.34 26.42 26.11 26.34 26.13 3,677,300
Nov 6, 2023 27.15 27.29 26.24 26.53 26.32 3,168,000
Nov 3, 2023 26.58 27.47 26.56 27.14 26.92 5,629,300
Nov 2, 2023 24.72 26.01 24.72 25.96 25.75 4,964,800
Nov 1, 2023 24.14 24.54 23.96 24.30 24.11 5,234,600
Oct 31, 2023 0.30 Dividend
Oct 31, 2023 23.64 24.38 23.52 24.19 24.00 5,707,400
Oct 30, 2023 23.76 24.07 23.47 23.89 23.40 3,434,000
Oct 27, 2023 23.66 24.03 23.42 23.53 23.05 4,267,600
Oct 26, 2023 23.45 23.80 23.26 23.55 23.07 4,322,600
Oct 25, 2023 22.54 23.48 22.54 23.44 22.96 5,715,300
Oct 24, 2023 23.41 23.68 22.76 22.76 22.29 4,588,900
Oct 23, 2023 23.83 24.14 23.29 23.30 22.82 6,588,900
Oct 20, 2023 24.36 24.53 23.92 24.05 23.56 5,284,600
Oct 19, 2023 25.34 25.43 24.59 24.62 24.12 7,596,200
Oct 18, 2023 25.33 26.45 24.58 25.62 25.10 8,211,200
Oct 17, 2023 24.82 25.75 24.82 25.40 24.88 8,248,000
Oct 16, 2023 24.90 25.28 24.63 25.13 24.62 4,036,800
Oct 13, 2023 24.84 25.09 24.33 24.58 24.08 3,261,200
Oct 12, 2023 25.50 25.53 24.52 24.68 24.18 5,375,700
Oct 11, 2023 24.99 25.64 24.50 25.41 24.89 8,069,900
Oct 10, 2023 25.77 26.33 25.70 25.96 25.43 4,318,700
Oct 9, 2023 24.98 25.64 24.96 25.46 24.94 2,756,900
Oct 6, 2023 24.77 25.44 24.36 25.24 24.72 3,959,500
Oct 5, 2023 24.64 25.25 24.54 25.13 24.62 4,534,300
Oct 4, 2023 24.94 25.11 24.37 24.86 24.35 3,564,300
Oct 3, 2023 25.46 25.58 24.76 24.84 24.33 4,838,400
Oct 2, 2023 26.58 26.68 25.53 25.66 25.14 5,381,000
Sep 29, 2023 26.79 27.16 26.60 26.68 26.13 3,207,600
Sep 28, 2023 26.41 26.77 26.19 26.63 26.09 3,539,700
Sep 27, 2023 26.41 26.56 25.94 26.44 25.90 3,962,500
Sep 26, 2023 26.51 26.83 26.13 26.24 25.70 3,342,300
Sep 25, 2023 26.66 26.92 26.44 26.71 26.16 3,503,200
Sep 22, 2023 27.04 27.23 26.68 26.86 26.31 3,562,300
Sep 21, 2023 27.37 27.47 27.03 27.05 26.50 5,331,700
Sep 20, 2023 28.63 28.69 27.58 27.61 27.05 3,325,200
Sep 19, 2023 28.70 28.82 28.27 28.39 27.81 3,103,600
Sep 18, 2023 28.63 28.79 28.30 28.57 27.99 4,286,800
Sep 15, 2023 28.33 29.47 28.29 29.10 28.51 43,115,800
Sep 14, 2023 28.83 29.04 28.34 28.50 27.92 5,517,900
Sep 13, 2023 28.93 29.03 28.08 28.35 27.77 5,471,300
Sep 12, 2023 28.63 29.09 28.29 28.71 28.12 5,115,400
Sep 11, 2023 28.25 28.58 28.09 28.36 27.78 4,419,400
Sep 8, 2023 27.43 28.37 27.15 27.98 27.41 4,345,200
Sep 7, 2023 27.69 27.87 27.08 27.33 26.77 5,296,900
Sep 6, 2023 28.19 28.76 27.64 28.00 27.43 4,967,500
Sep 5, 2023 29.54 30.05 28.32 28.44 27.86 7,260,700
Sep 1, 2023 28.17 29.09 28.11 28.94 28.35 5,223,400
Aug 31, 2023 26.88 28.19 26.83 27.69 27.12 6,442,900
Aug 30, 2023 26.25 27.26 26.16 26.95 26.40 3,806,200
Aug 29, 2023 26.08 26.48 25.90 26.27 25.73 1,923,400
Aug 28, 2023 26.18 26.63 25.90 26.00 25.47 2,641,200
Aug 25, 2023 26.43 26.60 25.81 25.92 25.39 2,288,700
Aug 24, 2023 25.98 26.58 25.88 26.46 25.92 3,359,600
Aug 23, 2023 26.14 26.37 25.91 26.28 25.74 1,562,300
Aug 22, 2023 27.15 27.36 25.99 26.01 25.48 3,392,300
Aug 21, 2023 27.28 27.47 26.74 27.15 26.60 2,069,800
Aug 18, 2023 26.50 27.27 26.38 27.23 26.67 2,685,900
Aug 17, 2023 27.16 27.39 26.79 26.91 26.36 2,633,900
Aug 16, 2023 27.32 27.61 26.88 26.93 26.38 2,377,700
Aug 15, 2023 27.79 27.83 27.32 27.37 26.81 3,464,700
Aug 14, 2023 28.50 28.56 28.07 28.30 27.72 2,427,400
Aug 11, 2023 28.51 28.96 28.50 28.82 28.23 1,728,200
Aug 10, 2023 29.22 29.50 28.57 28.73 28.14 3,353,600
Aug 9, 2023 29.39 29.47 28.90 28.90 28.31 1,890,600
Aug 8, 2023 28.46 29.65 28.42 29.52 28.92 3,585,700
Aug 7, 2023 29.32 29.70 29.05 29.30 28.70 2,972,300
Aug 4, 2023 28.61 29.72 28.54 29.26 28.66 3,972,400
Aug 3, 2023 29.02 29.10 28.46 28.63 28.04 2,846,000
Aug 2, 2023 29.94 29.94 28.63 29.15 28.55 3,872,000
Aug 1, 2023 30.29 30.49 29.68 30.42 29.80 3,548,800
Jul 31, 2023 0.30 Dividend
Jul 31, 2023 29.87 30.55 29.85 30.54 29.92 3,842,500
Jul 28, 2023 29.86 30.23 29.47 29.95 29.04 3,702,700
Jul 27, 2023 29.50 30.08 29.26 29.33 28.44 3,635,100
Jul 26, 2023 28.96 29.55 28.89 29.22 28.34 3,338,600
Jul 25, 2023 29.52 29.62 28.84 28.89 28.02 2,919,800
Jul 24, 2023 28.87 29.61 28.69 29.61 28.71 3,460,400
Jul 21, 2023 29.22 29.32 28.37 28.70 27.83 3,667,600
Jul 20, 2023 29.25 29.42 28.27 28.97 28.09 7,098,900
Jul 19, 2023 28.20 29.80 27.25 29.66 28.76 9,420,700
Jul 18, 2023 27.80 28.67 27.74 28.14 27.29 6,360,400
Jul 17, 2023 27.26 27.73 27.17 27.60 26.77 4,756,300
Jul 14, 2023 28.66 28.67 27.48 27.49 26.66 2,913,500
Jul 13, 2023 28.00 28.42 27.71 28.40 27.54 3,572,200
Jul 12, 2023 28.13 28.61 27.92 28.06 27.21 3,807,100
Jul 11, 2023 27.19 27.68 26.97 27.48 26.65 4,497,700
Jul 10, 2023 26.60 27.16 26.57 26.89 26.08 3,118,500
Jul 7, 2023 26.29 27.00 26.29 26.63 25.82 3,370,800
Jul 6, 2023 26.45 26.51 25.85 26.29 25.49 3,178,300
Jul 5, 2023 27.04 27.45 26.83 26.89 26.08 1,982,500
Jul 3, 2023 27.11 27.59 27.04 27.38 26.55 1,517,500
Jun 30, 2023 27.38 27.38 26.77 27.01 26.19 2,687,400
Jun 29, 2023 27.25 27.28 26.75 26.92 26.11 4,262,100
Jun 28, 2023 26.28 27.05 26.11 27.01 26.19 5,362,500
Jun 27, 2023 25.78 26.58 25.74 26.58 25.78 3,677,500
Jun 26, 2023 26.42 26.93 25.75 25.78 25.00 4,985,100
Jun 23, 2023 26.45 26.70 26.23 26.37 25.57 7,048,100
Jun 22, 2023 27.22 27.28 26.49 26.88 26.07 3,820,700
Jun 21, 2023 27.75 27.79 27.36 27.44 26.61 4,869,500
Jun 20, 2023 28.06 28.19 27.63 27.80 26.96 6,000,800
Jun 16, 2023 28.77 28.78 28.22 28.37 27.51 5,950,700
Jun 15, 2023 28.08 28.88 27.83 28.68 27.81 4,442,500
Jun 14, 2023 28.96 29.25 28.00 28.37 27.51 5,023,000
Jun 13, 2023 28.16 29.07 28.06 28.92 28.05 4,357,800
Jun 12, 2023 27.70 28.29 27.60 27.96 27.11 3,391,500
Jun 9, 2023 28.49 28.53 27.95 28.00 27.15 2,959,600
Jun 8, 2023 28.50 28.72 28.24 28.40 27.54 3,834,400
Jun 7, 2023 28.34 28.74 28.14 28.53 27.67 4,430,600
Jun 6, 2023 27.67 28.55 27.56 28.18 27.33 3,319,900
Jun 5, 2023 28.22 28.29 27.47 27.64 26.80 3,634,800
Jun 2, 2023 27.69 28.58 27.56 28.22 27.37 6,675,800
Jun 1, 2023 26.91 27.42 26.36 27.12 26.30 3,086,700
May 31, 2023 26.67 27.08 26.20 26.67 25.86 6,735,800
May 30, 2023 26.84 27.16 26.47 27.05 26.23 4,704,200
May 26, 2023 26.37 26.72 26.06 26.62 25.81 2,063,800
May 25, 2023 26.41 26.65 25.99 26.30 25.50 2,693,000
May 24, 2023 26.63 26.93 26.25 26.49 25.69 2,213,300
May 23, 2023 26.92 27.48 26.83 26.94 26.13 3,667,300
May 22, 2023 26.64 26.97 26.26 26.88 26.07 2,916,500
May 19, 2023 27.14 27.21 26.19 26.43 25.63 5,551,100
May 18, 2023 26.17 27.30 26.10 27.28 26.45 4,850,900
May 17, 2023 25.46 26.33 25.27 26.13 25.34 3,580,000
May 16, 2023 25.45 25.80 25.02 25.07 24.31 3,851,800
May 15, 2023 25.22 25.74 25.05 25.56 24.79 2,877,700
May 12, 2023 25.49 25.50 24.77 25.07 24.31 2,941,800
May 11, 2023 24.96 25.39 24.79 25.29 24.52 3,176,400
May 10, 2023 25.88 26.01 25.03 25.31 24.54 4,929,300
May 9, 2023 24.60 25.44 24.58 25.28 24.52 2,777,400
May 8, 2023 25.50 25.54 24.91 25.06 24.30 3,836,000
May 5, 2023 25.09 25.36 24.69 25.32 24.55 4,806,800
May 4, 2023 24.45 24.68 23.72 24.33 23.59 6,320,500
May 3, 2023 25.27 25.76 24.80 24.91 24.16 4,620,600
May 2, 2023 25.95 25.95 24.48 25.09 24.33 5,221,200
May 1, 2023 26.33 26.57 26.00 26.03 25.24 2,345,900
Apr 28, 2023 0.30 Dividend
Apr 28, 2023 25.57 26.52 25.42 26.38 25.58 3,269,500
Apr 27, 2023 26.11 26.20 25.60 26.00 24.92 4,238,400
Apr 26, 2023 25.83 26.17 25.51 25.84 24.77 2,826,000
Apr 25, 2023 25.73 26.22 25.55 25.58 24.52 4,689,600
Apr 24, 2023 26.21 26.31 25.48 26.11 25.03 4,278,800

Related Tickers

DFS Discover Financial Services
126.68
+1.06%
 
COF Capital One Financial Corporation
147.25
+3.04%
 
AXP American Express Company
233.00
+0.85%
 
SOFI SoFi Technologies, Inc.
7.25
+1.97%
 
V Visa Inc.
272.33
+0.95%
 
PYPL PayPal Holdings, Inc.
63.19
+1.41%
 
SYF Synchrony Financial
42.15
+1.40%
 
MA Mastercard Incorporated
456.75
+0.30%
 
UPST Upstart Holdings, Inc.
22.08
+0.96%
 
WU The Western Union Company
13.30
+2.15%