VOYA Financial Inc (NY: VOYA )

80.30 -0.60 (-0.74%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 38.76 38.84 38.50 38.70 526,537 -0.08(-0.21%)
Nov 26, 2014 38.74 38.78 38.78 38.78 839,899 +0.02(+0.05%)
Nov 25, 2014 38.51 38.83 37.34 38.76 2,333,381 +0.23(+0.60%)
Nov 24, 2014 38.66 38.95 38.33 38.53 1,508,363 -0.06(-0.14%)
Nov 21, 2014 38.86 38.97 38.30 38.59 2,864,338 +0.13(+0.34%)
Nov 20, 2014 38.15 38.48 37.89 38.46 1,732,725 +0.17(+0.43%)
Nov 19, 2014 38.36 38.70 38.11 38.29 2,563,933 -0.14(-0.36%)
Nov 18, 2014 37.83 38.52 37.83 38.43 4,324,604 +0.69(+1.84%)
Nov 17, 2014 37.19 37.74 37.01 37.74 4,726,025 +0.66(+1.77%)
Nov 14, 2014 36.50 37.14 36.43 37.08 6,141,659 +0.80(+2.22%)
Nov 13, 2014 36.18 36.44 36.14 36.28 14,049,954 -0.67(-1.83%)
Nov 12, 2014 37.05 37.32 36.89 36.95 1,383,476 -0.26(-0.70%)
Nov 11, 2014 37.22 37.33 36.95 37.21 1,218,057 +0.02(+0.05%)
Nov 10, 2014 37.39 37.75 37.06 37.19 1,340,790 -0.24(-0.64%)
Nov 07, 2014 36.73 37.61 36.60 37.43 2,327,400 +0.81(+2.22%)
Nov 06, 2014 36.51 36.86 36.18 36.62 2,184,433 +0.41(+1.12%)
Nov 05, 2014 36.40 36.73 35.53 36.21 2,075,277 -0.18(-0.48%)
Nov 04, 2014 36.44 36.65 36.18 36.39 1,509,333 -0.06(-0.18%)
Nov 03, 2014 36.35 36.63 36.15 36.45 1,401,193 +0.18(+0.51%)
Oct 31, 2014 36.21 36.52 35.96 36.27 1,893,689 +0.67(+1.87%)
Oct 30, 2014 35.66 35.85 35.31 35.60 1,573,894 -0.09(-0.26%)
Oct 29, 2014 35.90 36.05 35.44 35.70 937,620 -0.23(-0.64%)
Oct 28, 2014 35.38 36.05 35.25 35.93 1,538,302 +0.76(+2.15%)
Oct 27, 2014 34.90 35.26 34.99 35.17 1,394,662 +0.18(+0.50%)
Oct 24, 2014 34.85 35.08 34.74 34.99 733,891 +0.24(+0.69%)
Oct 23, 2014 34.88 35.19 34.69 34.75 859,052 +0.26(+0.75%)
Oct 22, 2014 34.55 35.04 34.42 34.49 2,133,011 +0.02(+0.05%)
Oct 21, 2014 34.07 34.53 33.76 34.48 1,919,578 +1.25(+3.75%)
Oct 20, 2014 32.93 33.28 32.93 33.23 1,435,139 +0.05(+0.14%)
Oct 17, 2014 32.85 33.38 32.60 33.18 1,858,846 +0.63(+1.93%)
Oct 16, 2014 31.68 32.66 31.68 32.55 2,208,045 -0.15(-0.45%)
Oct 15, 2014 33.01 33.01 31.36 32.70 4,627,985 -0.75(-2.24%)
Oct 14, 2014 33.53 33.82 33.20 33.45 2,060,081 -0.03(-0.08%)
Oct 13, 2014 34.06 34.31 33.45 33.48 1,566,111 -0.54(-1.58%)
Oct 10, 2014 34.66 34.90 34.00 34.01 2,422,777 -0.57(-1.66%)
Oct 09, 2014 35.58 35.82 34.59 34.59 2,587,377 -1.08(-3.03%)
Oct 08, 2014 35.57 35.78 35.18 35.67 1,816,385 +0.10(+0.29%)
Oct 07, 2014 35.89 36.03 35.53 35.57 1,568,112 -0.44(-1.23%)
Oct 06, 2014 36.36 36.46 35.84 36.01 1,158,568 -0.16(-0.43%)
Oct 03, 2014 35.93 36.36 35.89 36.17 1,769,431 +0.51(+1.43%)
Oct 02, 2014 35.68 36.07 35.29 35.66 1,848,660 -0.01(-0.03%)
Oct 01, 2014 36.09 36.24 35.46 35.67 1,806,376 -0.46(-1.28%)
Sep 30, 2014 36.13 36.28 35.83 36.13 1,437,428 +0.06(+0.18%)
Sep 29, 2014 36.35 36.43 35.85 36.07 1,869,387 -0.02(-0.05%)
Sep 26, 2014 35.97 36.11 35.67 36.08 1,002,371 +0.25(+0.70%)
Sep 25, 2014 36.05 36.06 35.65 35.83 1,282,088 -0.35(-0.97%)
Sep 24, 2014 35.58 36.26 35.55 36.19 1,326,470 +0.55(+1.56%)
Sep 23, 2014 36.10 36.43 35.60 35.63 1,363,525 -0.56(-1.56%)
Sep 22, 2014 36.55 36.62 35.91 36.19 1,363,166 -0.49(-1.34%)
Sep 19, 2014 36.99 37.04 36.42 36.68 3,325,696 +0.01(+0.03%)
Sep 18, 2014 36.68 36.96 36.65 36.68 1,409,762 +0.08(+0.23%)
Sep 17, 2014 36.62 36.78 36.32 36.59 1,274,172 +0.15(+0.41%)
Sep 16, 2014 36.48 36.62 36.30 36.44 1,355,702 -0.11(-0.30%)
Sep 15, 2014 36.43 36.58 35.99 36.55 1,141,740 -0.02(-0.05%)
Sep 12, 2014 36.28 36.62 36.28 36.57 3,406,562 +0.24(+0.66%)
Sep 11, 2014 36.13 36.44 36.07 36.33 1,719,530 +0.03(+0.08%)
Sep 10, 2014 36.19 36.37 36.11 36.31 1,839,709 +0.29(+0.80%)
Sep 09, 2014 36.43 36.50 35.94 36.02 2,151,526 -0.46(-1.27%)
Sep 08, 2014 36.21 36.59 36.02 36.48 2,368,695 +0.30(+0.84%)
Sep 05, 2014 35.90 36.25 35.66 36.18 1,820,482 +0.17(+0.46%)
Sep 04, 2014 36.13 36.37 35.92 36.01 3,530,900 -0.07(-0.20%)
Sep 03, 2014 36.41 36.48 36.08 36.08 12,633,549 -0.30(-0.81%)
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.