Skip to main content

VOYA Financial Inc (NY: VOYA )

69.44 +0.15 (+0.22%)
Official Closing Price Updated: 7:00 PM EDT, May 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2023 69.38 69.93 68.77 69.44 541,997 +0.15(+0.22%)
May 25, 2023 67.74 69.70 67.74 69.29 1,182,162 +1.44(+2.12%)
May 24, 2023 68.70 68.70 66.69 67.85 1,084,346 -1.49(-2.14%)
May 23, 2023 70.25 70.74 69.16 69.34 1,275,609 -1.30(-1.84%)
May 22, 2023 70.37 70.88 69.82 70.63 597,908 +0.35(+0.50%)
May 19, 2023 71.11 71.32 69.82 70.28 883,177 -0.59(-0.83%)
May 18, 2023 69.90 70.99 69.51 70.87 961,155 +0.60(+0.85%)
May 17, 2023 69.52 70.66 69.33 70.27 1,082,614 +1.43(+2.07%)
May 16, 2023 69.31 69.62 68.81 68.85 714,689 -0.83(-1.19%)
May 15, 2023 68.54 69.92 68.35 69.67 1,101,004 +1.28(+1.87%)
May 12, 2023 70.08 70.08 68.26 68.40 938,636 -1.22(-1.75%)
May 11, 2023 69.38 69.78 69.03 69.61 791,205 -0.14(-0.20%)
May 10, 2023 70.75 70.77 68.98 69.75 951,599 -0.59(-0.84%)
May 09, 2023 70.02 70.90 69.37 70.34 1,142,768 -0.08(-0.11%)
May 08, 2023 70.91 71.17 70.04 70.42 878,583 +0.19(+0.27%)
May 05, 2023 68.57 70.51 68.56 70.23 1,913,467 +2.82(+4.19%)
May 04, 2023 68.33 68.95 66.05 67.41 3,473,288 -1.53(-2.21%)
May 03, 2023 67.80 73.03 67.80 68.94 3,905,486 -5.66(-7.59%)
May 02, 2023 76.10 76.22 73.65 74.60 2,160,335 -1.87(-2.45%)
May 01, 2023 76.16 77.05 75.88 76.47 1,796,622 +0.22(+0.29%)
Apr 28, 2023 75.46 76.64 75.46 76.26 1,911,425 +0.64(+0.84%)
Apr 27, 2023 74.81 75.82 74.20 75.62 1,818,891 +0.81(+1.08%)
Apr 26, 2023 74.41 75.72 74.41 74.81 1,601,817 -0.13(-0.17%)
Apr 25, 2023 76.05 76.52 74.49 74.94 1,820,636 -1.86(-2.43%)
Apr 24, 2023 76.02 77.27 76.02 76.80 1,284,213 -0.01(-0.01%)
Apr 21, 2023 76.70 77.23 75.74 76.81 1,644,440 -0.18(-0.23%)
Apr 20, 2023 76.42 77.55 76.37 76.99 1,546,597 -0.33(-0.43%)
Apr 19, 2023 76.63 77.55 76.35 77.32 1,745,021 +0.66(+0.86%)
Apr 18, 2023 75.79 76.75 75.47 76.66 1,851,173 +1.15(+1.52%)
Apr 17, 2023 74.03 75.54 73.87 75.52 1,724,407 +1.00(+1.34%)
Apr 14, 2023 74.50 74.98 74.19 74.52 1,249,683 +0.65(+0.88%)
Apr 13, 2023 73.83 74.19 73.22 73.87 1,563,031 +0.33(+0.45%)
Apr 12, 2023 73.22 73.96 72.46 73.54 1,512,634 +0.83(+1.14%)
Apr 11, 2023 71.60 73.19 71.49 72.72 1,879,974 +1.21(+1.69%)
Apr 10, 2023 70.60 71.74 70.50 71.51 995,639 +0.70(+0.99%)
Apr 06, 2023 70.88 71.78 70.73 70.81 1,507,389 +0.02(+0.03%)
Apr 05, 2023 70.47 71.36 69.98 70.79 1,601,636 -0.54(-0.75%)
Apr 04, 2023 71.58 71.79 70.56 71.33 3,275,885 +0.25(+0.35%)
Apr 03, 2023 71.10 72.30 70.70 71.08 1,691,652 -0.17(-0.24%)
Mar 31, 2023 70.49 71.26 70.04 71.25 1,520,598 +1.25(+1.78%)
Mar 30, 2023 70.49 71.07 69.56 70.00 1,319,169 +0.09(+0.13%)
Mar 29, 2023 69.33 69.95 68.88 69.91 2,180,971 +1.33(+1.93%)
Mar 28, 2023 67.62 68.74 67.33 68.59 1,628,983 +0.77(+1.13%)
Mar 27, 2023 68.80 69.14 67.43 67.82 2,705,184 +0.38(+0.56%)
Mar 24, 2023 65.67 67.52 65.65 67.44 2,071,458 +0.51(+0.76%)
Mar 23, 2023 66.29 67.63 66.21 66.93 2,370,806 +0.79(+1.19%)
Mar 22, 2023 67.33 68.01 66.13 66.14 2,389,334 -1.53(-2.25%)
Mar 21, 2023 67.28 68.00 66.62 67.67 2,651,406 +2.48(+3.81%)
Mar 20, 2023 63.53 65.51 63.27 65.19 2,200,402 +2.27(+3.61%)
Mar 17, 2023 65.31 65.60 62.61 62.91 7,833,796 -3.04(-4.61%)
Mar 16, 2023 64.06 66.08 63.33 65.96 2,685,904 +1.17(+1.80%)
Mar 15, 2023 65.53 66.25 63.61 64.79 4,288,553 -2.97(-4.39%)
Mar 14, 2023 67.72 68.29 66.35 67.76 3,661,382 +2.12(+3.24%)
Mar 13, 2023 66.34 66.73 64.45 65.64 4,249,856 -3.08(-4.48%)
Mar 10, 2023 71.37 71.40 68.55 68.72 3,594,446 -3.42(-4.74%)
Mar 09, 2023 73.75 74.38 71.76 72.14 2,504,436 -1.77(-2.40%)
Mar 08, 2023 73.74 74.57 73.30 73.91 1,525,460 +0.22(+0.30%)
Mar 07, 2023 75.22 75.47 73.48 73.69 1,006,047 -1.05(-1.40%)
Mar 06, 2023 75.61 75.73 73.93 74.74 2,090,466 -1.00(-1.32%)
Mar 03, 2023 75.00 75.77 74.43 75.74 1,329,460 +0.90(+1.20%)
Mar 02, 2023 75.35 75.45 74.18 74.84 2,260,317 -1.20(-1.57%)
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.