Skip to main content

VOYA Financial Inc (NY: VOYA )

74.09 +1.49 (+2.05%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 72.84 74.21 72.33 74.09 688,020 +1.49(+2.05%)
May 23, 2024 74.59 74.59 72.58 72.60 834,130 -1.89(-2.54%)
May 22, 2024 73.90 74.49 73.90 74.49 687,908 +0.51(+0.69%)
May 21, 2024 73.70 74.00 73.16 73.98 550,657 +0.26(+0.35%)
May 20, 2024 74.39 74.46 73.20 73.72 636,644 -0.67(-0.90%)
May 17, 2024 73.66 74.58 73.20 74.39 736,143 +1.00(+1.37%)
May 16, 2024 73.79 74.28 73.37 73.39 651,772 -0.41(-0.55%)
May 15, 2024 73.73 73.80 73.06 73.79 544,617 +0.58(+0.79%)
May 14, 2024 73.46 73.77 73.04 73.22 548,267 +0.02(+0.03%)
May 13, 2024 73.21 73.82 73.18 73.20 504,702 +0.15(+0.20%)
May 10, 2024 73.48 73.73 72.90 73.05 397,599 -0.01(-0.01%)
May 09, 2024 73.07 73.52 73.01 73.06 626,693 -0.07(-0.10%)
May 08, 2024 73.22 73.24 72.41 73.13 626,285 -0.23(-0.31%)
May 07, 2024 72.76 73.93 72.66 73.36 1,065,297 +0.92(+1.28%)
May 06, 2024 70.92 72.58 70.92 72.43 893,506 +2.07(+2.94%)
May 03, 2024 70.23 70.50 69.32 70.36 576,428 +0.65(+0.93%)
May 02, 2024 70.66 70.96 69.28 69.72 963,380 -0.45(-0.64%)
May 01, 2024 70.36 71.56 69.49 70.16 1,639,308 +2.38(+3.51%)
Apr 30, 2024 68.29 68.53 67.73 67.79 1,087,705 -0.90(-1.30%)
Apr 29, 2024 68.16 69.03 68.14 68.68 684,312 +0.71(+1.04%)
Apr 26, 2024 67.41 68.35 67.29 67.98 804,201 +0.41(+0.60%)
Apr 25, 2024 68.94 68.94 67.49 67.57 1,642,295 -1.64(-2.37%)
Apr 24, 2024 68.22 69.36 67.91 69.21 1,060,210 +0.66(+0.96%)
Apr 23, 2024 68.72 69.06 68.38 68.55 670,721 -0.06(-0.09%)
Apr 22, 2024 68.77 69.13 68.18 68.61 892,873 +0.06(+0.09%)
Apr 19, 2024 67.82 68.83 67.82 68.55 685,285 +0.83(+1.22%)
Apr 18, 2024 67.55 68.14 67.31 67.73 463,000 +0.64(+0.95%)
Apr 17, 2024 67.18 67.79 66.94 67.09 760,543 +0.30(+0.45%)
Apr 16, 2024 67.07 67.21 65.96 66.79 965,261 -0.36(-0.53%)
Apr 15, 2024 68.74 69.15 66.96 67.15 532,315 -0.78(-1.14%)
Apr 12, 2024 67.97 68.73 67.59 67.93 720,434 -0.51(-0.74%)
Apr 11, 2024 69.55 69.74 68.16 68.43 687,614 -1.18(-1.70%)
Apr 10, 2024 70.05 70.69 69.49 69.62 710,887 -1.26(-1.78%)
Apr 09, 2024 70.96 71.33 70.46 70.88 1,018,371 +0.22(+0.31%)
Apr 08, 2024 70.62 71.17 70.11 70.66 1,125,388 -0.07(-0.10%)
Apr 05, 2024 71.21 71.48 70.66 70.73 997,918 +0.34(+0.48%)
Apr 04, 2024 72.48 72.48 70.27 70.39 1,289,148 -1.35(-1.89%)
Apr 03, 2024 71.80 72.23 71.21 71.74 929,062 -0.07(-0.10%)
Apr 02, 2024 73.59 73.59 71.76 71.81 897,004 -0.99(-1.37%)
Apr 01, 2024 73.44 73.44 72.61 72.81 451,871 -0.71(-0.96%)
Mar 28, 2024 73.24 74.02 73.19 73.52 760,249 +0.51(+0.69%)
Mar 27, 2024 71.75 73.13 71.51 73.01 1,423,311 +1.67(+2.34%)
Mar 26, 2024 71.31 71.61 70.89 71.34 606,785 +0.16(+0.22%)
Mar 25, 2024 70.73 71.81 70.73 71.18 721,388 +0.45(+0.63%)
Mar 22, 2024 72.11 72.41 70.70 70.73 766,752 -1.33(-1.85%)
Mar 21, 2024 71.15 72.58 71.06 72.06 1,069,382 +1.05(+1.48%)
Mar 20, 2024 71.49 72.03 70.53 71.01 1,128,634 -0.69(-0.96%)
Mar 19, 2024 70.75 71.71 70.67 71.69 994,131 +1.02(+1.45%)
Mar 18, 2024 69.83 71.16 69.53 70.67 1,244,326 +0.87(+1.24%)
Mar 15, 2024 68.82 70.09 68.82 69.81 2,980,641 +0.40(+0.57%)
Mar 14, 2024 70.36 70.74 68.63 69.41 1,566,733 -0.93(-1.33%)
Mar 13, 2024 69.35 70.64 69.07 70.34 1,728,384 +1.10(+1.59%)
Mar 12, 2024 68.65 69.50 68.02 69.24 1,161,571 +0.79(+1.15%)
Mar 11, 2024 68.21 68.87 68.19 68.45 1,009,707 +0.24(+0.35%)
Mar 08, 2024 67.60 68.32 67.42 68.21 818,389 +0.57(+0.84%)
Mar 07, 2024 67.80 68.46 67.59 67.65 947,169 -0.06(-0.09%)
Mar 06, 2024 67.21 67.79 66.71 67.71 1,242,646 +0.75(+1.11%)
Mar 05, 2024 66.14 67.08 66.14 66.96 1,014,782 +0.51(+0.76%)
Mar 04, 2024 67.54 67.89 66.21 66.45 1,109,465 -1.38(-2.04%)
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.