Skip to main content

Voya Financial, Inc. Common Stock (NY: VOYA )

66.85 -0.36 (-0.54%)
Streaming Delayed Price Updated: 11:12 AM EST, Dec 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 66.37 67.97 66.36 67.21 2,271,252 +0.22(+0.33%)
Dec 19, 2024 66.46 67.33 65.95 66.99 614,685 +1.06(+1.61%)
Dec 18, 2024 68.26 68.69 65.87 65.93 860,529 -2.14(-3.14%)
Dec 17, 2024 68.35 69.00 67.62 68.07 1,187,682 -1.03(-1.49%)
Dec 16, 2024 69.89 70.40 68.93 69.10 982,963 -0.73(-1.05%)
Dec 13, 2024 69.75 70.41 69.59 69.83 1,003,265 -0.34(-0.48%)
Dec 12, 2024 72.11 72.11 70.09 70.17 1,179,424 -1.14(-1.60%)
Dec 11, 2024 72.07 72.36 70.19 71.31 1,789,067 -0.90(-1.25%)
Dec 10, 2024 76.25 76.69 72.21 72.21 2,794,299 -7.50(-9.41%)
Dec 09, 2024 81.35 81.66 79.45 79.71 822,885 -1.40(-1.73%)
Dec 06, 2024 81.98 82.16 80.59 81.11 518,245 -0.91(-1.11%)
Dec 05, 2024 82.18 82.31 81.47 82.02 451,764 +0.14(+0.17%)
Dec 04, 2024 82.41 82.50 81.56 81.88 449,684 -0.69(-0.84%)
Dec 03, 2024 83.20 83.35 82.26 82.57 661,806 -0.38(-0.46%)
Dec 02, 2024 83.38 83.58 82.58 82.95 858,807 -0.05(-0.06%)
Nov 29, 2024 83.09 83.45 82.65 83.00 441,346 +0.07(+0.08%)
Nov 27, 2024 82.80 83.23 82.43 82.93 480,522 +0.51(+0.62%)
Nov 26, 2024 82.05 82.45 81.41 82.42 503,164 -0.04(-0.05%)
Nov 25, 2024 81.60 82.88 81.40 82.46 798,471 +1.22(+1.51%)
Nov 22, 2024 80.08 81.36 79.85 81.24 673,237 +0.99(+1.24%)
Nov 21, 2024 80.06 80.43 79.12 80.24 564,325 +0.75(+0.94%)
Nov 20, 2024 79.77 79.77 78.85 79.50 461,096 +0.00(+0.00%)
Nov 19, 2024 79.89 79.90 79.26 79.50 767,733 -1.38(-1.71%)
Nov 18, 2024 80.84 81.04 80.27 80.88 579,774 -0.11(-0.14%)
Nov 15, 2024 81.31 81.93 80.29 80.99 723,870 +0.08(+0.10%)
Nov 14, 2024 82.12 82.65 80.62 80.91 710,376 -0.76(-0.93%)
Nov 13, 2024 82.96 83.14 81.49 81.66 1,146,659 -1.20(-1.45%)
Nov 12, 2024 82.60 83.84 82.51 82.87 575,847 +0.08(+0.10%)
Nov 11, 2024 81.95 83.49 81.79 82.79 818,726 +1.95(+2.41%)
Nov 08, 2024 81.12 81.56 80.07 80.84 787,927 +0.03(+0.04%)
Nov 07, 2024 82.23 82.59 80.71 80.81 763,789 -1.67(-2.03%)
Nov 06, 2024 78.33 82.66 78.09 82.48 1,899,653 +7.93(+10.63%)
Nov 05, 2024 78.57 78.57 74.10 74.55 2,043,359 -4.02(-5.11%)
Nov 04, 2024 79.35 79.41 78.49 78.57 1,331,128 -0.96(-1.21%)
Nov 01, 2024 80.30 80.64 79.54 79.54 700,233 -0.33(-0.41%)
Oct 31, 2024 80.50 80.72 79.83 79.86 710,323 -0.60(-0.74%)
Oct 30, 2024 79.90 81.62 79.90 80.46 599,632 +0.50(+0.62%)
Oct 29, 2024 80.01 80.50 79.82 79.96 722,839 -0.26(-0.32%)
Oct 28, 2024 79.56 80.56 79.56 80.22 689,748 +0.91(+1.14%)
Oct 25, 2024 80.87 80.87 79.15 79.32 827,027 -1.44(-1.79%)
Oct 24, 2024 81.39 81.86 80.56 80.76 1,058,622 -0.38(-0.47%)
Oct 23, 2024 81.61 82.26 81.07 81.14 620,612 -0.77(-0.94%)
Oct 22, 2024 81.26 82.29 80.92 81.90 697,795 +0.29(+0.35%)
Oct 21, 2024 82.95 83.13 81.55 81.61 827,796 -1.47(-1.77%)
Oct 18, 2024 83.35 83.41 82.83 83.09 605,579 -0.36(-0.43%)
Oct 17, 2024 82.93 83.47 82.42 83.44 469,980 +1.23(+1.50%)
Oct 16, 2024 81.56 82.74 81.56 82.21 572,870 +0.88(+1.08%)
Oct 15, 2024 80.86 81.81 80.57 81.34 563,509 +0.75(+0.93%)
Oct 14, 2024 79.57 80.72 79.50 80.59 590,218 +1.18(+1.49%)
Oct 11, 2024 78.77 79.92 78.77 79.41 659,567 +0.71(+0.90%)
Oct 10, 2024 79.24 79.45 78.66 78.70 560,520 -0.10(-0.13%)
Oct 09, 2024 78.22 79.54 78.19 78.80 635,551 +0.78(+0.99%)
Oct 08, 2024 77.38 78.32 77.35 78.02 729,753 -0.77(-0.97%)
Oct 07, 2024 79.55 79.60 78.23 78.79 478,134 -0.75(-0.94%)
Oct 04, 2024 78.85 79.72 77.92 79.54 565,495 +1.62(+2.08%)
Oct 03, 2024 78.26 78.33 77.40 77.91 698,288 -1.09(-1.38%)
Oct 02, 2024 78.92 79.39 78.35 79.01 774,072 +0.92(+1.18%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.