VOYA Financial Inc (NY: VOYA )

80.30 -0.60 (-0.74%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 53.35 53.46 51.78 52.33 1,784,086 -1.22(-2.27%)
Jan 28, 2021 52.42 53.70 52.10 53.55 1,234,760 +1.57(+3.01%)
Jan 27, 2021 52.63 53.25 51.81 51.98 1,484,808 -1.42(-2.67%)
Jan 26, 2021 54.17 54.26 53.29 53.41 1,113,236 -0.39(-0.72%)
Jan 25, 2021 54.25 54.53 53.53 53.80 1,436,662 -0.73(-1.33%)
Jan 22, 2021 54.60 55.00 54.12 54.52 1,144,104 -0.59(-1.08%)
Jan 21, 2021 55.91 56.27 55.11 55.12 1,006,097 -0.84(-1.50%)
Jan 20, 2021 56.60 57.10 55.92 55.96 915,465 -0.59(-1.03%)
Jan 19, 2021 56.39 57.13 55.50 56.54 1,147,230 +0.39(+0.69%)
Jan 15, 2021 55.95 56.65 55.72 56.15 876,412 -0.36(-0.63%)
Jan 14, 2021 56.45 57.44 56.37 56.51 865,739 +0.42(+0.76%)
Jan 13, 2021 56.68 57.19 56.04 56.09 1,206,588 -0.63(-1.11%)
Jan 12, 2021 56.76 57.23 56.28 56.72 1,256,656 +0.29(+0.52%)
Jan 11, 2021 55.96 57.08 55.82 56.43 663,160 -0.18(-0.32%)
Jan 08, 2021 56.63 57.53 56.00 56.61 896,017 -1.07(-1.85%)
Jan 07, 2021 58.33 58.91 57.66 57.67 1,495,105 +0.10(+0.18%)
Jan 06, 2021 55.80 58.31 55.61 57.57 1,995,616 +2.74(+4.99%)
Jan 05, 2021 54.62 55.60 54.05 54.83 883,074 +0.04(+0.07%)
Jan 04, 2021 55.53 55.84 54.31 54.80 1,114,176 -0.70(-1.26%)
Dec 31, 2020 55.49 55.49 55.49 864,851 +0.50(+0.91%)
Dec 30, 2020 54.74 55.90 54.50 54.99 864,851 +0.50(+0.92%)
Dec 29, 2020 55.10 55.10 54.43 54.49 894,394 -0.30(-0.55%)
Dec 28, 2020 54.52 55.36 54.16 54.80 1,190,059 +0.63(+1.17%)
Dec 24, 2020 54.85 55.02 53.64 54.16 650,579 +0.40(+0.74%)
Dec 23, 2020 52.64 53.81 52.60 53.77 860,804 +1.44(+2.76%)
Dec 22, 2020 52.79 53.27 52.24 52.32 1,492,294 -0.53(-1.00%)
Dec 21, 2020 52.75 53.09 51.47 52.85 1,429,290 -0.05(-0.09%)
Dec 18, 2020 54.27 54.58 52.74 52.90 2,089,612 -1.13(-2.10%)
Dec 17, 2020 54.14 54.28 53.31 54.03 1,290,417 -0.15(-0.28%)
Dec 16, 2020 54.66 54.76 53.92 54.18 848,888 -0.04(-0.07%)
Dec 15, 2020 54.63 54.70 53.65 54.22 779,108 -0.03(-0.05%)
Dec 14, 2020 55.20 55.54 54.23 54.25 1,075,903 -0.20(-0.36%)
Dec 11, 2020 54.77 55.48 53.91 54.45 943,706 -1.08(-1.94%)
Dec 10, 2020 54.71 55.90 54.53 55.52 1,223,881 +0.35(+0.63%)
Dec 09, 2020 55.31 56.10 54.98 55.17 1,268,345 +0.07(+0.12%)
Dec 08, 2020 54.31 55.19 54.31 55.11 951,388 +0.42(+0.76%)
Dec 07, 2020 55.80 56.03 54.17 54.69 1,679,317 -1.37(-2.44%)
Dec 04, 2020 57.08 57.41 56.00 56.06 2,059,727 -0.66(-1.16%)
Dec 03, 2020 56.15 57.14 55.91 56.72 1,241,388 +0.59(+1.06%)
Dec 02, 2020 55.99 56.22 55.56 56.13 1,032,604 -0.03(-0.05%)
Dec 01, 2020 55.70 56.46 54.76 56.15 1,664,569 +1.77(+3.26%)
Nov 30, 2020 55.72 55.80 54.23 54.38 1,471,930 -1.60(-2.87%)
Nov 27, 2020 56.27 56.32 55.79 55.98 770,543 -0.16(-0.29%)
Nov 25, 2020 56.40 56.47 55.47 56.15 1,122,340 -0.75(-1.32%)
Nov 24, 2020 56.08 57.45 55.35 56.90 2,123,411 +1.63(+2.95%)
Nov 23, 2020 54.51 55.32 54.39 55.27 1,668,990 +1.30(+2.41%)
Nov 20, 2020 54.10 54.19 53.43 53.97 1,246,644 -0.19(-0.35%)
Nov 19, 2020 53.11 54.56 52.52 54.16 2,565,221 +0.78(+1.46%)
Nov 18, 2020 53.32 54.18 53.17 53.38 1,567,711 +0.57(+1.09%)
Nov 17, 2020 52.27 53.09 51.99 52.80 1,311,176 +0.01(+0.02%)
Nov 16, 2020 53.26 53.34 52.20 52.79 1,316,959 +0.71(+1.36%)
Nov 13, 2020 50.12 52.34 50.12 52.09 1,905,132 +2.27(+4.55%)
Nov 12, 2020 50.39 51.02 49.47 49.82 1,334,819 -1.32(-2.58%)
Nov 11, 2020 51.06 51.70 50.39 51.14 1,511,354 +0.27(+0.54%)
Nov 10, 2020 50.51 51.05 49.75 50.87 1,550,928 +0.57(+1.14%)
Nov 09, 2020 50.47 51.73 49.46 50.29 2,762,201 +3.02(+6.39%)
Nov 06, 2020 48.22 48.33 47.05 47.27 1,525,635 -0.58(-1.22%)
Nov 05, 2020 47.50 49.25 47.25 47.85 2,102,663 +0.34(+0.71%)
Nov 04, 2020 46.44 48.36 45.59 47.51 2,082,255 +0.43(+0.92%)
Nov 03, 2020 46.59 47.49 46.34 47.08 1,504,056 +1.18(+2.56%)
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.