Ally Financial Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-08	42.685	42.685	41.475	41.690	35.974	474
2022-06-07	42.070	42.070	42.070	42.070	36.302	12
2022-06-06	42.728	43.160	42.570	43.160	37.243	1,509
2022-06-01	44.050	44.210	41.990	42.020	36.259	933
2022-05-31	42.920	43.728	42.760	43.485	37.523	4,475
2022-05-27	42.050	42.574	42.050	42.574	36.737	3,740
2022-05-26	41.200	41.825	41.200	41.695	35.979	1,649
2022-05-25	40.082	40.399	39.820	39.820	34.361	478
2022-05-24	39.980	39.980	38.860	39.125	33.761	973
2022-05-23	39.770	40.870	39.770	40.870	35.267	3,394
2022-05-20	39.360	39.360	37.368	37.640	32.480	307
2022-05-19	38.400	39.140	38.400	38.770	33.455	98
2022-05-18	40.712	40.850	39.110	39.140	33.774	59
2022-05-17	41.000	41.000	40.480	40.796	35.203	95
2022-05-16	39.460	39.460	38.495	39.079	33.722	337
2022-05-12	38.200	38.884	37.640	37.640	32.480	103
2022-05-11	39.700	41.215	39.700	41.215	35.564	1,418
2022-05-10	39.600	39.600	39.340	39.370	33.972	247
2022-05-06	41.885	42.300	41.832	41.840	36.104	269
2022-05-04	41.480	42.160	41.480	42.160	36.380	2
2022-05-03	40.540	40.940	40.540	40.940	35.327	2
2022-04-28	40.480	40.718	40.320	40.718	34.876	1,032
2022-04-27	39.920	40.680	39.920	40.200	34.433	305
2022-04-26	41.598	41.598	41.080	41.080	35.187	12
2022-04-25	41.040	41.522	41.040	41.522	35.565	45
2022-04-22	42.774	42.774	41.975	42.178	36.127	650
2022-04-21	44.860	44.860	43.260	43.260	37.054	240
2022-04-20	44.910	44.940	44.520	44.940	38.493	388
2022-04-19	44.880	45.030	44.650	45.030	38.570	16,307
2022-04-14	42.340	42.370	41.140	41.320	35.392	159
2022-04-12	43.100	43.421	43.100	43.421	37.192	16
2022-04-11	43.450	43.450	42.630	42.720	36.592	10,001
2022-04-08	43.210	43.210	43.200	43.200	37.003	40
2022-04-07	41.705	41.705	41.580	41.580	35.615	20
2022-04-06	42.865	42.996	42.511	42.996	36.828	145
2022-04-05	43.280	43.280	43.150	43.220	37.020	143
2022-04-04	44.290	44.290	43.390	43.430	37.200	2
2022-04-01	44.110	44.190	43.930	43.930	37.628	492
2022-03-31	44.710	44.710	44.010	44.070	37.748	103
2022-03-30	45.170	45.330	44.500	44.500	38.116	6
2022-03-28	44.030	44.030	43.130	43.450	37.217	73
2022-03-25	45.000	45.000	44.790	44.790	38.365	1
2022-03-24	44.280	44.650	44.280	44.300	37.945	1
2022-03-23	44.925	44.950	44.925	44.950	38.502	24
2022-03-22	45.290	45.290	45.290	45.290	38.793	8
2022-03-18	43.500	44.340	43.185	44.340	37.979	35
2022-03-17	42.650	43.640	42.650	43.640	37.380	1
2022-03-16	42.320	43.490	42.000	42.980	36.814	102
2022-03-15	41.900	41.900	41.229	41.680	35.701	320
2022-03-14	41.760	42.130	41.500	42.130	36.086	13
2022-03-11	42.860	42.860	42.048	42.048	36.016	189
2022-03-10	42.140	42.180	41.380	41.520	35.564	4
2022-03-09	42.380	43.185	42.380	43.120	36.934	26
2022-03-08	41.200	41.200	39.950	40.680	34.844	4,218
2022-03-07	44.250	44.250	41.270	41.270	35.350	199
2022-03-04	45.310	45.360	44.322	44.468	38.089	550
2022-03-03	47.540	47.540	45.460	46.168	39.545	201
2022-03-02	47.085	47.270	46.460	47.270	40.489	412
2022-03-01	49.210	49.210	46.610	46.610	39.924	38
2022-02-28	49.190	50.220	49.190	49.900	42.742	1

← NewerPage 19 of 21 · 1,220 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.