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, 2022 62.18 63.74 61.18 63.72 1,518,285 +1.81(+2.92%)
Nov 29, 2022 61.11 62.09 60.97 61.92 835,106 +0.55(+0.90%)
Nov 28, 2022 62.11 62.83 61.37 61.37 1,596,106 -1.54(-2.44%)
Nov 25, 2022 62.30 63.10 62.04 62.90 300,632 +0.77(+1.24%)
Nov 23, 2022 62.72 63.07 62.00 62.13 659,049 -0.87(-1.38%)
Nov 22, 2022 62.17 63.04 61.83 63.00 1,164,361 +1.55(+2.52%)
Nov 21, 2022 61.26 61.51 60.61 61.45 890,455 +0.17(+0.28%)
Nov 18, 2022 61.46 61.66 60.59 61.27 1,268,490 +1.08(+1.79%)
Nov 17, 2022 60.02 61.00 59.75 60.19 1,703,389 -0.66(-1.09%)
Nov 16, 2022 61.11 61.57 60.66 60.86 1,080,840 -0.18(-0.30%)
Nov 15, 2022 63.28 63.95 60.92 61.04 2,644,120 -1.43(-2.30%)
Nov 14, 2022 65.52 65.68 62.34 62.48 2,538,166 -3.26(-4.96%)
Nov 11, 2022 66.56 66.56 65.36 65.74 916,766 -0.17(-0.26%)
Nov 10, 2022 65.50 66.46 65.20 65.91 1,353,656 +1.97(+3.09%)
Nov 09, 2022 64.92 65.15 63.90 63.94 906,508 -1.65(-2.51%)
Nov 08, 2022 65.68 65.88 64.75 65.59 964,478 +0.11(+0.16%)
Nov 07, 2022 64.94 65.53 64.48 65.48 1,078,527 +1.01(+1.57%)
Nov 04, 2022 63.88 64.65 63.08 64.47 1,098,114 +1.55(+2.46%)
Nov 03, 2022 63.72 64.30 62.88 62.92 1,657,429 -1.45(-2.26%)
Nov 02, 2022 65.57 67.08 64.13 64.37 3,572,881 -1.59(-2.41%)
Nov 01, 2022 66.22 66.22 65.52 65.96 1,660,356 +0.14(+0.22%)
Oct 31, 2022 65.42 66.16 65.24 65.82 1,322,532 -0.14(-0.22%)
Oct 28, 2022 64.31 66.07 63.94 65.96 1,698,549 +2.13(+3.33%)
Oct 27, 2022 64.32 65.10 63.64 63.83 1,196,880 +0.24(+0.38%)
Oct 26, 2022 65.01 65.63 63.54 63.59 1,108,709 -1.42(-2.19%)
Oct 25, 2022 63.02 65.11 62.86 65.02 2,450,116 +1.98(+3.15%)
Oct 24, 2022 61.27 63.06 61.26 63.03 1,410,620 +2.15(+3.53%)
Oct 21, 2022 60.29 61.24 59.86 60.89 1,590,350 +0.45(+0.75%)
Oct 20, 2022 61.88 62.10 60.36 60.44 1,035,716 -1.37(-2.21%)
Oct 19, 2022 62.44 63.02 61.55 61.80 808,068 -1.15(-1.82%)
Oct 18, 2022 62.97 63.06 62.19 62.95 962,925 +1.27(+2.06%)
Oct 17, 2022 62.07 62.54 61.61 61.68 839,805 +0.65(+1.07%)
Oct 14, 2022 63.00 63.41 60.93 61.02 1,344,734 -1.58(-2.52%)
Oct 13, 2022 59.14 62.78 58.80 62.60 1,396,308 +2.54(+4.23%)
Oct 12, 2022 60.47 60.90 59.85 60.06 1,113,288 -0.80(-1.31%)
Oct 11, 2022 61.34 61.92 60.68 60.86 1,168,202 -0.77(-1.25%)
Oct 10, 2022 61.87 62.53 61.33 61.63 621,826 +0.11(+0.17%)
Oct 07, 2022 61.50 61.69 60.70 61.52 773,592 -0.46(-0.75%)
Oct 06, 2022 61.48 62.06 61.26 61.99 870,505 -0.11(-0.17%)
Oct 05, 2022 62.45 62.83 61.91 62.09 1,024,172 -1.30(-2.05%)
Oct 04, 2022 61.28 63.43 61.28 63.39 1,748,292 +3.11(+5.16%)
Oct 03, 2022 59.11 60.63 57.88 60.28 1,222,871 +2.03(+3.49%)
Sep 30, 2022 59.37 60.00 58.15 58.25 1,274,762 -0.40(-0.69%)
Sep 29, 2022 58.48 58.86 57.47 58.65 1,533,325 -0.46(-0.78%)
Sep 28, 2022 56.80 59.33 56.71 59.12 1,852,508 +2.16(+3.79%)
Sep 27, 2022 57.57 57.86 56.45 56.96 932,966 -0.10(-0.17%)
Sep 26, 2022 57.68 58.27 56.98 57.06 1,160,944 -1.16(-2.00%)
Sep 23, 2022 59.01 59.05 57.54 58.22 2,024,435 -1.51(-2.53%)
Sep 22, 2022 60.80 60.80 59.24 59.73 863,461 -0.59(-0.97%)
Sep 21, 2022 60.88 61.49 60.18 60.32 1,531,272 -0.21(-0.35%)
Sep 20, 2022 61.11 61.11 59.86 60.53 841,723 -0.87(-1.41%)
Sep 19, 2022 59.90 61.40 59.86 61.40 800,838 +0.89(+1.46%)
Sep 16, 2022 60.53 60.66 59.82 60.51 2,499,993 -0.65(-1.05%)
Sep 15, 2022 60.35 61.66 60.09 61.16 1,790,409 +0.81(+1.34%)
Sep 14, 2022 60.29 60.59 59.50 60.35 1,834,649 +0.33(+0.55%)
Sep 13, 2022 60.44 61.11 59.82 60.02 1,018,352 -1.87(-3.02%)
Sep 12, 2022 61.48 62.26 61.42 61.89 938,221 +0.79(+1.29%)
Sep 09, 2022 60.27 61.19 60.27 61.10 670,104 +1.25(+2.09%)
Sep 08, 2022 59.37 60.43 58.90 59.85 1,060,030 +0.41(+0.70%)
Sep 07, 2022 57.96 59.46 57.64 59.43 793,564 +1.28(+2.20%)
Sep 06, 2022 59.39 59.41 57.85 58.15 1,128,673 -0.85(-1.44%)
Sep 02, 2022 59.80 60.24 58.76 59.00 889,568 -0.01(-0.02%)
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.