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 30, 2020 55.71 55.79 54.22 54.38 1,472,088 -1.60(-2.87%)
Nov 27, 2020 56.26 56.31 55.78 55.98 770,626 -0.16(-0.29%)
Nov 25, 2020 56.39 56.47 55.46 56.14 1,122,461 -0.75(-1.32%)
Nov 24, 2020 56.07 57.45 55.34 56.89 2,123,640 +1.63(+2.95%)
Nov 23, 2020 54.50 55.32 54.38 55.26 1,669,169 +1.30(+2.41%)
Nov 20, 2020 54.10 54.18 53.42 53.97 1,246,778 -0.19(-0.35%)
Nov 19, 2020 53.11 54.56 52.52 54.15 2,565,497 +0.78(+1.46%)
Nov 18, 2020 53.32 54.17 53.17 53.37 1,567,880 +0.57(+1.09%)
Nov 17, 2020 52.26 53.08 51.99 52.80 1,311,317 +0.01(+0.02%)
Nov 16, 2020 53.25 53.33 52.20 52.79 1,317,100 +0.71(+1.36%)
Nov 13, 2020 50.12 52.34 50.12 52.08 1,905,336 +2.27(+4.55%)
Nov 12, 2020 50.39 51.01 49.47 49.81 1,334,963 -1.32(-2.58%)
Nov 11, 2020 51.06 51.70 50.39 51.13 1,511,517 +0.27(+0.54%)
Nov 10, 2020 50.50 51.05 49.74 50.86 1,551,095 +0.57(+1.14%)
Nov 09, 2020 50.46 51.73 49.46 50.29 2,762,498 +3.02(+6.39%)
Nov 06, 2020 48.21 48.33 47.05 47.26 1,525,799 -0.58(-1.22%)
Nov 05, 2020 47.49 49.24 47.25 47.85 2,102,889 +0.34(+0.71%)
Nov 04, 2020 46.44 48.36 45.59 47.51 2,082,479 +0.43(+0.92%)
Nov 03, 2020 46.59 47.48 46.33 47.08 1,504,218 +1.18(+2.56%)
Nov 02, 2020 45.69 46.34 45.37 45.90 1,321,811 +0.79(+1.75%)
Oct 30, 2020 45.04 45.45 44.42 45.11 965,737 -0.07(-0.15%)
Oct 29, 2020 45.02 45.66 44.35 45.17 1,365,818 -0.12(-0.27%)
Oct 28, 2020 45.47 46.39 44.88 45.30 1,958,097 -0.81(-1.76%)
Oct 27, 2020 47.63 47.75 46.02 46.11 1,561,097 -1.51(-3.16%)
Oct 26, 2020 48.70 48.74 47.35 47.61 990,007 -1.84(-3.71%)
Oct 23, 2020 49.47 50.12 49.28 49.45 1,506,780 +0.22(+0.44%)
Oct 22, 2020 47.97 49.41 47.72 49.23 1,040,403 +1.42(+2.97%)
Oct 21, 2020 48.03 48.48 47.73 47.81 1,635,288 -0.18(-0.37%)
Oct 20, 2020 48.14 48.59 47.81 47.99 695,698 +0.37(+0.77%)
Oct 19, 2020 48.00 48.52 47.55 47.62 1,019,642 -0.20(-0.41%)
Oct 16, 2020 47.63 48.11 47.26 47.82 843,971 +0.33(+0.69%)
Oct 15, 2020 46.15 47.50 45.98 47.49 881,035 +0.74(+1.59%)
Oct 14, 2020 45.98 47.16 45.98 46.75 1,070,932 +0.75(+1.64%)
Oct 13, 2020 46.82 46.92 45.87 45.99 1,824,189 -0.87(-1.85%)
Oct 12, 2020 46.79 47.56 46.37 46.86 1,370,838 +0.54(+1.16%)
Oct 09, 2020 47.68 48.01 46.27 46.32 1,812,896 -1.18(-2.48%)
Oct 08, 2020 46.77 47.54 46.62 47.50 1,161,934 +1.09(+2.35%)
Oct 07, 2020 47.34 47.87 45.99 46.41 2,690,279 -0.41(-0.88%)
Oct 06, 2020 46.86 48.22 46.39 46.82 1,503,501 +0.43(+0.93%)
Oct 05, 2020 45.92 46.57 45.74 46.39 1,456,499 +1.08(+2.39%)
Oct 02, 2020 44.38 45.58 44.24 45.31 1,805,458 +0.21(+0.46%)
Oct 01, 2020 45.89 46.55 44.75 45.10 1,641,827 -0.01(-0.02%)
Sep 30, 2020 44.91 45.49 44.56 45.11 1,674,923 +0.31(+0.69%)
Sep 29, 2020 45.15 45.36 44.38 44.80 798,639 -0.36(-0.79%)
Sep 28, 2020 44.59 45.52 44.32 45.16 1,159,019 +1.30(+2.96%)
Sep 25, 2020 42.94 44.07 42.79 43.86 1,011,745 +0.61(+1.41%)
Sep 24, 2020 43.02 43.99 42.51 43.25 990,926 -0.12(-0.28%)
Sep 23, 2020 44.20 44.91 43.26 43.37 988,435 -0.72(-1.62%)
Sep 22, 2020 44.27 44.69 43.65 44.08 1,450,360 +0.06(+0.13%)
Sep 21, 2020 44.05 44.64 43.30 44.03 3,246,039 -0.87(-1.93%)
Sep 18, 2020 45.11 45.45 44.63 44.89 2,260,117 -0.12(-0.27%)
Sep 17, 2020 44.53 45.19 44.33 45.02 1,555,711 -0.22(-0.48%)
Sep 16, 2020 45.11 45.97 44.87 45.23 1,620,740 +0.24(+0.54%)
Sep 15, 2020 46.18 46.20 44.95 44.99 1,061,999 -1.23(-2.67%)
Sep 14, 2020 46.49 46.62 46.03 46.22 864,846 +0.18(+0.39%)
Sep 11, 2020 45.48 46.21 45.00 46.04 1,234,346 +0.66(+1.45%)
Sep 10, 2020 46.43 46.81 45.32 45.38 1,772,733 -0.79(-1.71%)
Sep 09, 2020 46.46 46.86 45.52 46.17 1,353,343 -0.05(-0.10%)
Sep 08, 2020 47.35 47.42 46.16 46.22 1,593,825 -1.57(-3.29%)
Sep 04, 2020 48.58 48.77 47.14 47.79 1,513,367 -0.04(-0.08%)
Sep 03, 2020 49.15 49.81 47.61 47.83 1,004,137 -1.06(-2.18%)
Sep 02, 2020 48.23 49.18 47.99 48.89 1,187,677 +0.84(+1.74%)
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.