Ally Financial Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-02	29.505	29.837	29.448	29.725	26.418	8,994
2023-03-01	30.060	30.423	30.041	30.335	26.960	659
2023-02-28	29.610	30.215	29.610	30.215	26.853	2,929
2023-02-27	30.523	30.523	29.908	29.908	26.580	4,544
2023-02-24	29.675	29.879	29.556	29.795	26.480	2,647
2023-02-23	30.405	30.405	29.873	29.966	26.632	398
2023-02-22	30.067	30.260	29.705	30.260	26.893	514
2023-02-21	30.537	30.537	29.819	30.030	26.689	1,036
2023-02-17	31.055	31.055	30.690	30.895	27.458	2,146
2023-02-16	31.580	31.690	31.265	31.690	28.164	460
2023-02-15	32.445	32.445	32.045	32.045	28.480	1,299
2023-02-14	32.940	32.940	31.914	32.535	28.915	2,562
2023-02-13	32.463	33.010	32.463	32.990	29.319	426
2023-02-10	32.495	32.782	32.365	32.570	28.946	626
2023-02-09	33.560	33.680	33.015	33.145	29.457	744
2023-02-08	34.082	34.153	33.260	33.585	29.848	410
2023-02-07	33.440	34.667	33.440	34.401	30.573	1,342
2023-02-06	33.968	34.340	33.369	33.460	29.737	1,168
2023-02-03	34.180	35.175	34.180	34.850	30.972	1,353
2023-02-02	34.360	35.701	34.360	35.511	31.560	3,593
2023-02-01	31.770	33.435	31.770	33.105	29.422	3,049
2023-01-31	31.443	32.140	31.175	32.140	28.564	2,535
2023-01-30	31.924	31.996	31.785	31.785	27.982	185
2023-01-27	32.380	32.805	32.145	32.725	28.809	1,414
2023-01-26	32.770	32.925	31.755	31.862	28.050	2,857
2023-01-25	30.892	32.705	30.892	32.705	28.792	2,217
2023-01-24	32.535	32.790	31.612	31.612	27.829	3,206
2023-01-23	31.720	32.545	31.450	32.265	28.404	19,883
2023-01-20	28.450	31.545	28.450	31.345	27.595	32,053
2023-01-19	26.090	26.435	25.525	26.225	23.087	1,912
2023-01-18	27.090	27.378	26.793	26.860	23.646	701
2023-01-17	27.060	27.600	26.950	27.080	23.840	4,330
2023-01-13	26.585	27.025	26.410	27.025	23.791	634
2023-01-12	27.218	27.418	26.435	27.250	23.989	2,602
2023-01-11	26.925	27.452	26.925	27.405	24.126	2,486
2023-01-10	25.925	26.448	25.788	26.448	23.283	865
2023-01-09	26.510	26.515	26.240	26.405	23.246	1,637
2023-01-06	25.175	26.020	25.175	25.960	22.854	508
2023-01-05	24.365	24.886	24.280	24.886	21.908	943
2023-01-04	25.148	25.380	25.148	25.275	22.251	288
2023-01-03	24.830	24.830	24.180	24.328	21.417	1,682
2022-12-30	24.410	24.415	24.410	24.415	21.494	10
2022-12-29	23.922	24.370	23.905	24.268	21.364	641
2022-12-28	23.780	23.780	23.220	23.418	20.616	922
2022-12-23	23.580	23.809	23.368	23.809	20.960	108
2022-12-22	23.195	23.195	22.365	22.800	20.072	3,144
2022-12-21	23.985	24.095	23.875	24.095	21.212	717
2022-12-20	23.665	23.898	23.425	23.429	20.626	1,402
2022-12-19	24.400	24.400	23.524	23.780	20.935	1,284
2022-12-16	24.728	24.850	24.169	24.258	21.355	4,834
2022-12-15	24.930	24.932	24.520	24.800	21.833	388
2022-12-14	25.819	26.008	25.805	25.905	22.805	722
2022-12-13	26.700	27.590	25.778	25.898	22.799	3,097
2022-12-12	24.976	25.488	24.976	25.488	22.438	361
2022-12-09	24.470	24.899	24.470	24.888	21.910	289
2022-12-08	24.960	24.960	24.808	24.808	21.840	347
2022-12-07	25.205	25.379	25.047	25.210	22.193	256
2022-12-06	24.820	24.960	24.615	24.896	21.917	1,924
2022-12-05	25.711	25.780	25.017	25.090	22.088	1,506
2022-12-02	25.898	26.078	25.785	25.834	22.743	530

← NewerPage 16 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.