Ally Financial Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	26.212	26.331	26.212	26.331	23.914	1,028
2023-08-25	26.459	26.459	25.839	25.988	23.602	194
2023-08-24	25.975	26.370	25.952	25.978	23.593	3,009
2023-08-23	26.140	26.329	26.140	26.269	23.857	345
2023-08-22	27.150	27.231	26.559	26.559	24.121	2,601
2023-08-21	27.280	27.458	26.762	26.918	24.447	906
2023-08-18	26.644	27.199	26.644	27.155	24.662	450
2023-08-17	27.160	27.331	27.080	27.190	24.694	1,471
2023-08-16	27.320	27.551	27.089	27.089	24.602	1,476
2023-08-15	27.685	27.790	27.519	27.559	25.029	1,671
2023-08-14	28.500	28.500	28.139	28.169	25.583	1,603
2023-08-11	28.600	28.945	28.600	28.905	26.252	1,077
2023-08-10	29.220	29.468	28.625	28.738	26.100	3,221
2023-08-09	29.390	29.390	29.071	29.175	26.497	1,055
2023-08-08	28.450	28.845	28.445	28.779	26.137	1,926
2023-08-07	29.406	29.529	29.231	29.321	26.629	1,762
2023-08-04	29.555	29.570	29.489	29.570	26.855	208
2023-08-03	29.020	29.020	28.469	28.830	26.183	3,261
2023-08-02	29.375	29.375	28.655	29.148	26.472	2,445
2023-08-01	30.252	30.252	29.728	30.088	27.326	2,439
2023-07-31	29.860	30.500	29.860	30.395	27.605	4,315
2023-07-28	29.870	30.210	29.590	30.125	27.087	1,389
2023-07-27	29.500	30.049	29.402	29.425	26.458	2,494
2023-07-26	28.940	29.400	28.940	28.960	26.040	1,344
2023-07-25	29.588	29.608	29.101	29.222	26.275	7,711
2023-07-24	28.780	29.529	28.742	29.505	26.530	3,269
2023-07-21	28.865	28.865	28.490	28.710	25.815	2,127
2023-07-20	29.278	29.398	28.349	28.908	25.993	4,156
2023-07-19	28.180	29.725	27.411	29.325	26.368	17,812
2023-07-18	27.870	28.642	27.870	28.265	25.415	14,018
2023-07-17	27.420	27.659	27.235	27.659	24.869	1,921
2023-07-14	28.660	28.660	27.605	27.605	24.821	2,950
2023-07-13	27.881	28.179	27.881	28.075	25.244	2,821
2023-07-12	28.300	28.608	28.075	28.075	25.244	8,227
2023-07-11	27.190	27.531	27.190	27.531	24.755	259
2023-07-10	26.579	27.129	26.579	26.801	24.098	3,470
2023-07-07	26.335	26.988	26.335	26.972	24.252	893
2023-07-06	26.450	26.478	25.862	26.119	23.485	1,800
2023-07-05	27.040	27.255	26.828	27.120	24.385	1,717
2023-07-03	27.170	27.568	27.170	27.568	24.788	1,953
2023-06-30	27.116	27.136	26.815	26.998	24.275	1,117
2023-06-29	27.244	27.244	26.788	26.952	24.234	146
2023-06-28	26.412	26.435	26.307	26.435	23.769	208
2023-06-27	25.800	26.487	25.795	26.487	23.816	920
2023-06-26	26.770	26.900	26.370	26.465	23.796	628
2023-06-23	26.460	26.630	26.460	26.630	23.944	1,293
2023-06-22	27.220	27.220	26.535	26.838	24.132	1,635
2023-06-21	27.686	27.716	27.578	27.640	24.853	440
2023-06-20	28.049	28.049	27.750	27.790	24.988	1,763
2023-06-16	28.680	28.680	28.299	28.618	25.732	2,590
2023-06-15	28.274	28.659	28.155	28.659	25.769	2,235
2023-06-14	29.067	29.163	28.300	28.300	25.446	3,221
2023-06-13	28.320	29.020	28.320	28.882	25.970	1,218
2023-06-12	27.700	28.005	27.700	27.739	24.941	2,272
2023-06-09	28.490	28.490	28.115	28.115	25.280	712
2023-06-08	28.420	28.609	28.337	28.370	25.509	2,394
2023-06-07	28.260	28.657	28.260	28.610	25.725	3,984
2023-06-06	27.980	28.445	27.980	28.208	25.363	2,213
2023-06-05	28.010	28.010	27.622	27.798	24.995	682
2023-06-02	27.775	28.425	27.612	28.205	25.361	1,413

← NewerPage 14 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.