Ally Financial Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-21	39.258	39.550	39.000	39.550	36.951	891
2024-05-20	40.108	40.240	39.740	39.850	37.231	2,001
2024-05-17	40.540	40.560	40.115	40.150	37.511	731
2024-05-16	40.950	41.300	40.315	40.600	37.932	1,963
2024-05-15	41.348	41.770	40.650	40.850	38.165	1,162
2024-05-14	39.640	40.870	39.640	40.820	38.137	36,060
2024-05-13	39.750	39.990	39.550	39.550	36.951	2,081
2024-05-10	39.870	39.980	39.210	39.340	36.755	410
2024-05-09	39.200	39.660	39.200	39.500	36.904	877
2024-05-08	39.112	39.470	38.780	39.400	36.811	4,885
2024-05-07	40.010	40.080	39.565	39.565	36.965	1,242
2024-05-03	39.618	39.900	39.315	39.315	36.731	2,404
2024-05-02	39.118	39.230	38.510	38.710	36.166	2,153
2024-05-01	38.390	38.740	38.290	38.470	35.942	171
2024-04-30	38.800	38.953	38.252	38.560	36.026	1,992
2024-04-29	39.400	39.900	39.110	39.110	36.259	1,293
2024-04-26	39.160	39.569	39.160	39.391	36.520	3,781
2024-04-25	39.308	39.420	38.360	38.610	35.796	3,844
2024-04-24	39.445	39.860	39.120	39.620	36.732	798
2024-04-23	39.925	40.280	39.670	40.120	37.196	933
2024-04-22	39.290	39.750	38.840	39.750	36.853	1,579
2024-04-19	39.050	39.229	38.830	39.011	36.167	2,812
2024-04-18	37.490	39.470	37.400	38.652	35.835	24,890
2024-04-17	36.360	36.680	36.149	36.680	34.006	512
2024-04-16	36.240	36.350	35.670	35.940	33.320	707
2024-04-15	37.950	37.960	36.452	36.452	33.795	4,004
2024-04-12	37.418	37.910	37.220	37.320	34.600	602
2024-04-11	38.040	38.440	37.140	38.390	35.592	14,235
2024-04-10	37.880	37.998	37.130	37.810	35.054	4,320
2024-04-09	38.600	39.540	38.600	39.060	36.213	1,047
2024-04-08	38.470	38.840	38.330	38.440	35.638	523
2024-04-05	38.315	38.840	38.065	38.530	35.722	1,241
2024-04-04	39.565	39.840	39.060	39.060	36.213	3,483
2024-04-03	38.500	39.198	38.092	39.115	36.264	14,731
2024-04-02	39.122	39.140	38.639	38.909	36.073	2,771
2024-03-28	40.098	40.580	39.810	40.470	37.520	12,442
2024-03-27	39.540	39.790	39.370	39.620	36.732	1,579
2024-03-26	39.630	39.650	39.200	39.260	36.398	423
2024-03-25	39.250	39.755	39.250	39.443	36.568	3,225
2024-03-22	40.260	40.510	39.530	39.530	36.649	3,629
2024-03-21	40.040	41.533	40.040	40.691	37.725	17,777
2024-03-20	37.840	39.800	37.760	39.800	36.899	11,296
2024-03-19	37.890	38.260	37.890	37.950	35.184	1,719
2024-03-18	37.562	38.018	37.402	37.840	35.082	5,968
2024-03-15	37.279	37.880	37.042	37.710	34.961	3,870
2024-03-14	38.702	38.960	37.685	37.685	34.938	4,965
2024-03-13	37.750	38.480	37.750	38.220	35.434	5,914
2024-03-12	37.598	38.299	37.460	37.850	35.091	15,802
2024-03-11	36.960	37.690	36.960	37.640	34.897	1,982
2024-03-08	36.950	37.810	36.810	37.491	34.759	7,581
2024-03-07	36.560	36.670	36.200	36.490	33.830	4,590
2024-03-06	36.205	36.280	35.360	35.510	32.922	4,399
2024-03-05	36.430	37.240	36.200	36.881	34.193	2,014
2024-03-04	37.628	37.890	36.940	36.945	34.252	11,974
2024-03-01	36.900	37.485	36.310	37.320	34.600	32,047
2024-02-29	36.690	37.220	36.530	36.790	34.108	9,772
2024-02-28	36.290	36.725	36.230	36.480	33.821	3,517
2024-02-27	36.440	36.600	36.230	36.530	33.867	560
2024-02-26	36.095	37.020	35.940	36.100	33.469	17,565
2024-02-23	35.910	36.385	35.910	36.319	33.672	744

← NewerPage 11 of 21 · 1,227 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-30	0.3000 USD
2026-04-30	0.3000 USD
2026-01-30	0.3000 USD
2025-10-30	0.3000 USD
2025-07-31	0.3000 USD
2025-04-30	0.3000 USD
2025-01-31	0.3000 USD
2024-11-01	0.3000 USD
2024-08-01	0.3000 USD
2024-04-30	0.3000 USD
2024-01-31	0.3000 USD
2023-10-31	0.3000 USD
2023-07-31	0.3000 USD
2023-04-28	0.3000 USD
2023-01-31	0.3000 USD
2022-10-31	0.3000 USD
2022-07-29	0.3000 USD
2022-04-29	0.3000 USD
2022-01-31	0.3000 USD
2021-10-29	0.2500 USD
2021-07-30	0.2500 USD
2021-04-29	0.1900 USD
2021-01-29	0.1900 USD
2020-10-29	0.1900 USD
2020-07-30	0.1900 USD
2020-04-30	0.1900 USD
2020-01-30	0.1900 USD
2019-10-31	0.1700 USD
2019-07-31	0.1700 USD
2019-04-30	0.1700 USD
2019-01-31	0.1700 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.