Skip to main content

VOYA Financial Inc (NY: VOYA )

73.41 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 67.20 68.17 66.39 68.16 1,577,911 +0.96(+1.42%)
Jan 30, 2023 67.66 67.94 67.17 67.20 1,315,977 -0.93(-1.36%)
Jan 27, 2023 68.56 68.85 67.83 68.13 1,310,569 -0.69(-1.01%)
Jan 26, 2023 67.33 68.91 67.24 68.83 1,975,690 +1.69(+2.52%)
Jan 25, 2023 66.17 67.14 65.95 67.14 808,071 +0.38(+0.57%)
Jan 24, 2023 66.33 67.37 65.46 66.76 771,924 -0.20(-0.29%)
Jan 23, 2023 66.22 66.98 65.83 66.95 1,205,661 +0.56(+0.84%)
Jan 20, 2023 64.64 66.41 64.28 66.39 1,363,632 +1.93(+3.00%)
Jan 19, 2023 64.39 65.18 64.15 64.46 1,533,516 -0.78(-1.20%)
Jan 18, 2023 67.43 67.87 65.18 65.24 2,122,658 -2.00(-2.98%)
Jan 17, 2023 67.00 67.45 66.12 67.24 1,389,524 +0.26(+0.39%)
Jan 13, 2023 65.99 67.00 65.51 66.98 1,208,399 +0.60(+0.90%)
Jan 12, 2023 66.15 66.99 65.90 66.38 1,710,135 +0.65(+1.00%)
Jan 11, 2023 64.27 65.78 64.13 65.73 1,967,394 +1.63(+2.55%)
Jan 10, 2023 64.06 64.28 63.53 64.10 1,134,968 +0.02(+0.03%)
Jan 09, 2023 64.48 64.97 63.88 64.08 2,571,833 -0.36(-0.56%)
Jan 06, 2023 62.94 64.77 62.59 64.44 2,957,413 +2.90(+4.72%)
Jan 05, 2023 61.80 61.84 60.97 61.54 1,871,511 -0.39(-0.63%)
Jan 04, 2023 60.59 61.95 60.23 61.93 1,343,507 +1.73(+2.87%)
Jan 03, 2023 60.64 60.76 59.97 60.20 1,226,357 +0.13(+0.21%)
Dec 30, 2022 60.56 60.99 59.80 60.07 824,620 -0.89(-1.46%)
Dec 29, 2022 59.34 60.96 59.05 60.96 1,167,362 +2.00(+3.40%)
Dec 28, 2022 59.52 59.90 58.92 58.96 815,798 -0.52(-0.87%)
Dec 27, 2022 60.26 60.41 59.27 59.48 693,715 -0.96(-1.58%)
Dec 23, 2022 59.62 60.43 59.34 60.43 739,341 +0.99(+1.66%)
Dec 22, 2022 60.32 60.37 58.76 59.45 1,316,459 -1.41(-2.31%)
Dec 21, 2022 59.39 60.88 59.31 60.85 1,290,505 +2.17(+3.70%)
Dec 20, 2022 58.00 58.94 57.91 58.69 909,932 +0.87(+1.50%)
Dec 19, 2022 58.18 58.62 57.59 57.82 1,107,580 -0.46(-0.79%)
Dec 16, 2022 57.68 58.46 57.47 58.28 2,060,861 -0.22(-0.38%)
Dec 15, 2022 59.59 59.77 58.35 58.50 1,817,310 -1.81(-3.00%)
Dec 14, 2022 60.69 61.59 60.24 60.31 2,031,820 -0.57(-0.93%)
Dec 13, 2022 62.58 63.03 60.59 60.87 1,396,657 -0.29(-0.48%)
Dec 12, 2022 60.04 61.17 59.69 61.17 964,287 +1.07(+1.79%)
Dec 09, 2022 60.42 61.22 60.00 60.09 1,280,394 -0.64(-1.06%)
Dec 08, 2022 60.41 61.17 60.08 60.74 1,230,265 +0.63(+1.06%)
Dec 07, 2022 61.35 62.20 60.02 60.10 1,554,077 -1.79(-2.89%)
Dec 06, 2022 61.81 62.29 61.09 61.89 1,661,930 -0.21(-0.35%)
Dec 05, 2022 62.50 62.58 61.80 62.10 1,786,358 -0.95(-1.50%)
Dec 02, 2022 63.70 64.22 62.89 63.05 876,218 -1.08(-1.69%)
Dec 01, 2022 64.46 64.97 63.55 64.14 768,587 -0.32(-0.50%)
Nov 30, 2022 62.90 64.48 61.89 64.46 1,500,943 +1.83(+2.92%)
Nov 29, 2022 61.81 62.81 61.67 62.63 825,567 +0.56(+0.90%)
Nov 28, 2022 62.83 63.56 62.08 62.08 1,577,875 -1.55(-2.44%)
Nov 25, 2022 63.02 63.83 62.76 63.63 297,198 +0.78(+1.24%)
Nov 23, 2022 63.44 63.80 62.72 62.85 651,521 -0.88(-1.38%)
Nov 22, 2022 62.89 63.77 62.54 63.72 1,151,062 +1.57(+2.52%)
Nov 21, 2022 61.97 62.22 61.31 62.16 880,284 +0.18(+0.28%)
Nov 18, 2022 62.17 62.37 61.29 61.98 1,254,001 +1.09(+1.79%)
Nov 17, 2022 60.71 61.70 60.44 60.89 1,683,933 -0.67(-1.09%)
Nov 16, 2022 61.82 62.28 61.36 61.56 1,068,495 -0.19(-0.30%)
Nov 15, 2022 64.01 64.69 61.62 61.75 2,613,919 -1.45(-2.30%)
Nov 14, 2022 66.28 66.44 63.06 63.20 2,509,174 -3.30(-4.96%)
Nov 11, 2022 67.33 67.33 66.12 66.50 906,294 -0.18(-0.26%)
Nov 10, 2022 66.26 67.23 65.95 66.67 1,338,194 +2.00(+3.09%)
Nov 09, 2022 65.67 65.91 64.64 64.68 896,154 -1.67(-2.51%)
Nov 08, 2022 66.44 66.65 65.50 66.34 953,461 +0.11(+0.16%)
Nov 07, 2022 65.69 66.29 65.22 66.24 1,066,208 +1.02(+1.57%)
Nov 04, 2022 64.62 65.40 63.81 65.21 1,085,571 +1.57(+2.46%)
Nov 03, 2022 64.45 65.04 63.61 63.65 1,638,497 -1.47(-2.26%)
Nov 02, 2022 66.32 67.85 64.87 65.12 3,532,071 -1.61(-2.41%)
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.