Skip to main content

VOYA Financial Inc (NY: VOYA )

74.13 -0.67 (-0.90%)
Official Closing Price Updated: 6:30 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 48.78 48.98 47.68 47.81 1,951,033 -0.73(-1.51%)
Feb 27, 2018 48.49 49.21 48.44 48.54 2,025,706 -0.15(-0.31%)
Feb 26, 2018 47.93 48.78 47.87 48.69 1,438,113 +0.87(+1.82%)
Feb 23, 2018 47.56 47.86 47.14 47.82 1,440,808 +0.31(+0.65%)
Feb 22, 2018 47.51 2,564,831 +0.18(+0.38%)
Feb 21, 2018 47.34 48.15 47.32 47.33 1,591,765 +0.08(+0.16%)
Feb 20, 2018 47.11 47.88 47.11 47.26 2,247,442 -0.18(-0.38%)
Feb 16, 2018 47.43 47.43 47.43 0 +0.07(+0.16%)
Feb 15, 2018 48.48 48.80 46.60 47.36 3,215,892 -0.60(-1.25%)
Feb 14, 2018 45.00 48.26 44.51 47.96 4,356,009 +2.97(+6.60%)
Feb 13, 2018 45.05 44.99 2,112,586 -0.05(-0.10%)
Feb 12, 2018 44.35 45.80 44.12 45.03 3,068,829 +1.09(+2.47%)
Feb 09, 2018 44.62 44.89 42.73 43.95 3,452,668 +0.15(+0.34%)
Feb 08, 2018 45.90 45.93 43.80 43.80 2,425,271 -1.80(-3.94%)
Feb 07, 2018 46.10 46.49 45.58 45.60 3,047,327 -0.60(-1.30%)
Feb 06, 2018 44.61 46.64 44.30 46.20 4,408,129 +0.00(+0.00%)
Feb 05, 2018 47.17 47.84 45.17 46.20 3,071,058 -1.90(-3.95%)
Feb 02, 2018 49.02 49.55 47.69 48.10 2,198,707 -1.15(-2.34%)
Feb 01, 2018 48.44 49.71 48.44 49.25 2,316,315 +0.62(+1.27%)
Jan 31, 2018 49.16 49.81 48.50 48.63 2,805,922 -0.43(-0.88%)
Jan 30, 2018 49.72 49.83 48.90 49.06 2,448,895 -1.24(-2.46%)
Jan 29, 2018 50.83 51.18 49.99 50.30 2,300,836 -0.59(-1.16%)
Jan 26, 2018 50.87 50.97 50.30 50.89 1,530,209 +0.42(+0.84%)
Jan 25, 2018 50.79 50.89 50.11 50.47 1,353,831 -0.10(-0.20%)
Jan 24, 2018 51.24 51.41 50.20 50.57 1,500,854 -0.24(-0.48%)
Jan 23, 2018 50.51 51.20 50.38 50.82 2,071,339 +0.07(+0.13%)
Jan 22, 2018 50.56 50.91 49.99 50.75 3,264,768 -0.24(-0.48%)
Jan 19, 2018 50.08 51.21 50.08 50.99 2,044,352 +0.70(+1.40%)
Jan 18, 2018 50.49 50.50 49.68 50.29 2,346,357 +0.21(+0.41%)
Jan 17, 2018 49.97 50.38 49.37 50.08 1,767,006 +0.45(+0.91%)
Jan 16, 2018 50.83 50.98 49.58 49.63 2,646,843 -1.11(-2.18%)
Jan 12, 2018 50.74 50.74 50.74 0 +0.62(+1.23%)
Jan 11, 2018 50.38 51.12 49.80 50.12 2,383,128 -0.07(-0.13%)
Jan 10, 2018 51.18 50.19 3,786,432 +0.54(+1.09%)
Jan 09, 2018 47.41 50.10 47.41 49.64 4,685,285 +2.31(+4.89%)
Jan 08, 2018 47.55 47.77 47.01 47.33 1,280,509 -0.20(-0.41%)
Jan 05, 2018 47.47 47.60 47.11 47.53 1,421,088 +0.37(+0.77%)
Jan 04, 2018 46.97 47.60 46.47 47.16 2,341,712 +0.62(+1.33%)
Jan 03, 2018 46.53 47.14 46.37 46.54 2,314,124 -0.06(-0.12%)
Jan 02, 2018 46.76 46.96 46.11 46.60 2,028,211 +0.25(+0.55%)
Dec 29, 2017 46.35 46.35 46.35 0 -0.62(-1.32%)
Dec 28, 2017 47.41 47.41 46.53 46.96 2,443,648 -0.36(-0.75%)
Dec 27, 2017 47.65 47.69 47.15 47.32 1,841,710 -0.50(-1.04%)
Dec 26, 2017 47.76 48.37 47.43 47.82 1,807,111 -0.09(-0.20%)
Dec 22, 2017 48.76 49.05 47.11 47.91 3,613,766 -0.87(-1.79%)
Dec 21, 2017 46.06 49.16 46.06 48.78 7,128,843 +4.91(+11.19%)
Dec 20, 2017 43.92 44.02 43.45 43.87 1,329,006 +0.52(+1.19%)
Dec 19, 2017 43.32 43.58 42.72 43.36 1,482,981 +0.49(+1.14%)
Dec 18, 2017 43.17 43.17 42.67 42.87 1,168,999 +0.18(+0.42%)
Dec 15, 2017 42.75 43.14 42.50 42.69 2,092,835 +0.07(+0.15%)
Dec 14, 2017 42.67 43.13 42.36 42.63 1,784,219 +0.22(+0.51%)
Dec 13, 2017 43.22 43.57 42.37 42.41 1,442,275 -0.96(-2.22%)
Dec 12, 2017 43.45 43.62 43.29 43.38 1,556,146 -0.02(-0.04%)
Dec 11, 2017 43.38 44.07 43.21 43.40 2,131,496 +0.16(+0.37%)
Dec 08, 2017 41.69 43.41 41.25 43.24 5,144,626 +1.86(+4.51%)
Dec 07, 2017 41.54 41.83 41.36 41.37 1,791,537 -0.38(-0.92%)
Dec 06, 2017 41.73 41.92 41.34 41.76 1,339,534 -0.15(-0.36%)
Dec 05, 2017 42.47 42.50 41.76 41.91 1,139,060 -0.34(-0.80%)
Dec 04, 2017 42.32 42.86 42.09 42.24 1,448,788 +0.70(+1.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.