VOYA Financial Inc (NY: VOYA )

76.78 -0.09 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 66.03 66.32 64.82 64.90 606,993 -0.81(-1.23%)
Sep 28, 2023 64.68 65.71 64.63 65.71 692,990 +1.24(+1.92%)
Sep 27, 2023 65.08 65.22 64.12 64.47 932,423 -0.47(-0.72%)
Sep 26, 2023 66.36 66.96 64.91 64.94 656,514 -1.95(-2.92%)
Sep 25, 2023 66.33 67.06 66.75 66.89 328,589 +0.11(+0.16%)
Sep 22, 2023 66.72 67.15 66.63 66.79 540,104 +0.21(+0.31%)
Sep 21, 2023 67.19 67.35 66.46 66.58 636,219 -0.84(-1.25%)
Sep 20, 2023 67.36 68.08 67.02 67.42 700,857 +0.29(+0.44%)
Sep 19, 2023 67.80 68.25 67.06 67.13 841,698 -0.59(-0.87%)
Sep 18, 2023 67.47 68.00 67.05 67.71 665,388 -0.15(-0.22%)
Sep 15, 2023 67.44 68.13 67.44 67.86 2,042,562 -0.03(-0.04%)
Sep 14, 2023 67.73 68.32 67.08 67.89 968,884 +0.78(+1.16%)
Sep 13, 2023 68.21 68.21 66.97 67.11 698,723 -0.65(-0.97%)
Sep 12, 2023 66.69 68.30 66.50 67.76 826,345 +1.08(+1.63%)
Sep 11, 2023 66.56 67.04 66.51 66.68 520,773 +0.48(+0.72%)
Sep 08, 2023 65.75 66.54 65.49 66.20 514,530 +0.54(+0.82%)
Sep 07, 2023 65.85 66.30 65.49 65.66 1,105,630 -0.52(-0.78%)
Sep 06, 2023 65.90 66.85 65.90 66.18 641,198 -0.12(-0.18%)
Sep 05, 2023 67.85 68.00 65.73 66.30 1,529,442 -2.11(-3.08%)
Sep 01, 2023 68.43 68.75 67.98 68.41 839,924 +0.35(+0.52%)
Aug 31, 2023 69.53 69.57 67.83 68.06 1,089,274 -1.14(-1.65%)
Aug 30, 2023 69.75 70.05 68.93 69.20 976,504 -0.53(-0.76%)
Aug 29, 2023 69.46 70.11 69.13 69.73 529,100 +0.23(+0.34%)
Aug 28, 2023 69.13 70.03 69.07 69.49 359,524 +0.50(+0.72%)
Aug 25, 2023 69.17 69.71 68.30 68.99 451,309 +0.23(+0.34%)
Aug 24, 2023 68.10 69.15 68.01 68.76 471,314 +0.73(+1.07%)
Aug 23, 2023 67.34 68.05 67.10 68.03 341,402 +0.92(+1.37%)
Aug 22, 2023 68.37 68.48 67.07 67.11 386,368 -1.05(-1.54%)
Aug 21, 2023 68.34 68.54 67.52 68.16 562,960 -0.08(-0.11%)
Aug 18, 2023 67.62 68.47 67.41 68.24 621,905 +0.12(+0.17%)
Aug 17, 2023 69.20 69.29 67.70 68.12 479,857 -0.78(-1.13%)
Aug 16, 2023 69.37 69.70 68.87 68.90 512,812 -0.64(-0.92%)
Aug 15, 2023 69.66 70.14 69.37 69.54 407,753 -0.93(-1.32%)
Aug 14, 2023 70.66 70.95 70.03 70.47 488,380 -0.22(-0.32%)
Aug 11, 2023 69.70 70.73 69.69 70.69 418,434 +0.68(+0.97%)
Aug 10, 2023 70.46 70.94 69.89 70.01 674,516 -0.11(-0.15%)
Aug 09, 2023 70.49 70.84 69.83 70.12 450,150 -0.67(-0.95%)
Aug 08, 2023 70.13 70.90 69.24 70.79 596,802 -0.78(-1.09%)
Aug 07, 2023 70.75 71.78 70.56 71.57 584,749 +1.18(+1.67%)
Aug 04, 2023 71.15 71.87 70.25 70.39 753,387 -0.88(-1.24%)
Aug 03, 2023 70.57 71.61 70.23 71.28 951,411 +0.43(+0.60%)
Aug 02, 2023 72.14 73.00 69.64 70.85 1,207,148 -1.41(-1.95%)
Aug 01, 2023 71.70 72.28 71.18 72.26 1,202,118 +0.14(+0.19%)
Jul 31, 2023 72.60 73.29 71.71 72.12 950,989 -0.38(-0.52%)
Jul 28, 2023 74.70 74.70 71.81 72.50 1,103,618 -1.03(-1.40%)
Jul 27, 2023 74.78 74.78 73.34 73.53 653,534 -0.82(-1.10%)
Jul 26, 2023 73.70 74.66 73.70 74.34 589,855 +0.67(+0.91%)
Jul 25, 2023 73.29 73.90 72.96 73.67 725,571 +0.29(+0.40%)
Jul 24, 2023 72.45 73.64 72.45 73.38 668,873 +1.18(+1.63%)
Jul 21, 2023 72.46 72.61 71.60 72.21 937,598 -0.16(-0.21%)
Jul 20, 2023 71.87 72.52 71.66 72.36 756,344 +0.52(+0.73%)
Jul 19, 2023 72.72 73.06 71.65 71.84 858,720 -0.94(-1.29%)
Jul 18, 2023 72.21 73.17 72.21 72.78 553,187 +0.77(+1.07%)
Jul 17, 2023 71.33 72.40 71.33 72.01 675,260 +0.77(+1.08%)
Jul 14, 2023 72.39 72.39 70.80 71.25 438,558 -0.68(-0.95%)
Jul 13, 2023 71.42 72.19 71.13 71.93 1,004,793 +0.74(+1.04%)
Jul 12, 2023 70.89 71.69 70.74 71.19 863,799 +0.56(+0.80%)
Jul 11, 2023 70.16 70.76 69.93 70.62 721,487 +1.36(+1.96%)
Jul 10, 2023 69.19 70.00 69.05 69.27 550,948 -0.11(-0.15%)
Jul 07, 2023 68.26 69.95 68.24 69.37 1,175,186 +1.20(+1.77%)
Jul 06, 2023 68.09 68.25 67.26 68.17 745,764 -0.74(-1.07%)
Jul 05, 2023 69.17 69.45 68.51 68.91 611,111 -0.89(-1.28%)
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.