VOYA Financial Inc (NY: VOYA )

74.49 USD +0.91 (+1.24%)
Official Closing Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 61.53 63.02 61.01 62.14 11,276,287 -0.11(-0.18%)
Nov 29, 2021 62.77 62.81 60.78 62.25 2,856,213 +0.14(+0.23%)
Nov 26, 2021 61.81 62.78 60.80 62.11 1,855,507 -2.34(-3.63%)
Nov 24, 2021 65.95 66.02 64.26 64.45 2,719,600 -1.66(-2.51%)
Nov 23, 2021 67.00 67.21 65.80 66.11 1,390,632 -0.38(-0.57%)
Nov 22, 2021 65.63 66.94 65.14 66.49 1,523,007 +1.22(+1.87%)
Nov 19, 2021 65.48 65.92 64.73 65.27 1,554,134 -1.31(-1.97%)
Nov 18, 2021 69.49 69.67 66.55 66.58 1,554,594 -2.78(-4.01%)
Nov 17, 2021 68.63 70.13 68.10 69.36 1,985,121 +0.95(+1.39%)
Nov 16, 2021 67.31 68.91 67.04 68.41 1,893,302 +1.13(+1.68%)
Nov 15, 2021 67.30 67.81 66.05 67.28 2,440,081 +0.36(+0.54%)
Nov 12, 2021 66.07 66.93 64.36 66.92 2,567,330 +0.46(+0.69%)
Nov 11, 2021 66.29 66.72 65.97 66.46 734,813 +0.16(+0.24%)
Nov 10, 2021 65.91 66.30 1,027,640 +0.36(+0.55%)
Nov 09, 2021 66.98 67.38 65.75 65.94 1,326,846 -1.42(-2.11%)
Nov 08, 2021 68.33 68.91 66.99 67.36 1,295,587 -0.80(-1.17%)
Nov 05, 2021 67.86 68.92 67.67 68.16 1,185,186 +0.51(+0.75%)
Nov 04, 2021 68.49 68.53 66.70 67.65 1,170,010 -0.84(-1.23%)
Nov 03, 2021 68.68 69.91 67.34 68.49 2,029,108 -1.20(-1.72%)
Nov 02, 2021 70.26 70.68 69.28 69.69 1,403,492 -0.46(-0.66%)
Nov 01, 2021 70.13 70.21 69.85 70.15 1,690,783 +0.38(+0.54%)
Oct 29, 2021 69.60 70.31 69.38 69.77 1,682,365 +0.19(+0.27%)
Oct 28, 2021 68.42 69.64 68.42 69.58 1,189,377 +1.30(+1.90%)
Oct 27, 2021 68.58 69.05 67.92 68.28 1,157,955 -0.48(-0.70%)
Oct 26, 2021 68.90 68.76 740,863 +0.04(+0.06%)
Oct 25, 2021 69.30 69.66 68.69 68.72 1,107,747 -0.64(-0.92%)
Oct 22, 2021 69.12 69.73 69.00 69.36 777,205 +0.51(+0.74%)
Oct 21, 2021 69.29 69.67 68.57 68.85 901,311 -0.45(-0.65%)
Oct 20, 2021 69.27 69.78 68.48 69.30 1,095,620 -0.19(-0.27%)
Oct 19, 2021 69.64 69.78 69.24 69.49 959,655 +0.30(+0.43%)
Oct 18, 2021 68.75 69.50 68.29 69.19 1,012,359 +0.53(+0.77%)
Oct 15, 2021 68.76 69.14 68.44 68.66 994,388 +0.63(+0.93%)
Oct 14, 2021 67.49 68.35 67.09 68.03 1,479,507 +1.19(+1.78%)
Oct 13, 2021 66.64 67.22 64.94 66.84 2,024,879 +0.35(+0.53%)
Oct 12, 2021 65.91 66.89 65.65 66.49 1,424,094 +0.94(+1.43%)
Oct 11, 2021 65.32 66.48 65.16 65.55 1,049,677 +0.59(+0.91%)
Oct 08, 2021 65.03 65.93 64.79 64.96 1,056,161 +0.02(+0.03%)
Oct 07, 2021 64.49 65.42 64.49 64.94 1,403,622 +0.88(+1.37%)
Oct 06, 2021 63.00 64.17 62.54 64.06 1,136,146 +0.64(+1.01%)
Oct 05, 2021 62.54 63.69 62.05 63.42 1,120,991 +1.19(+1.91%)
Oct 04, 2021 61.76 62.95 61.76 62.23 1,071,213 +0.31(+0.50%)
Oct 01, 2021 61.69 62.27 60.99 61.92 661,510 +0.53(+0.86%)
Sep 30, 2021 61.99 62.37 61.08 61.39 1,672,085 -0.23(-0.37%)
Sep 29, 2021 60.78 61.73 59.92 61.62 1,937,292 +0.90(+1.48%)
Sep 28, 2021 62.18 62.49 60.67 60.72 1,051,062 -1.31(-2.11%)
Sep 27, 2021 61.48 62.57 61.34 62.03 1,499,512 +1.05(+1.72%)
Sep 24, 2021 61.20 62.05 60.84 60.98 1,007,371 -0.33(-0.54%)
Sep 23, 2021 60.11 61.86 59.92 61.31 1,857,050 +1.65(+2.77%)
Sep 22, 2021 60.44 60.66 59.45 59.66 1,776,499 +0.02(+0.03%)
Sep 21, 2021 60.85 60.85 58.97 59.64 1,387,907 -0.82(-1.36%)
Sep 20, 2021 60.69 60.91 59.72 60.46 1,968,191 -1.53(-2.47%)
Sep 17, 2021 62.90 63.26 61.93 61.99 2,699,530 -0.84(-1.34%)
Sep 16, 2021 63.39 63.71 62.72 62.83 772,636 -0.33(-0.52%)
Sep 15, 2021 63.02 63.51 62.63 63.16 910,616 +0.22(+0.35%)
Sep 14, 2021 64.28 64.49 62.67 62.94 1,588,292 -1.06(-1.66%)
Sep 13, 2021 64.03 64.41 63.60 64.00 913,666 +0.44(+0.69%)
Sep 10, 2021 64.79 64.79 63.43 63.56 846,963 -0.66(-1.03%)
Sep 09, 2021 63.97 64.90 63.88 64.22 968,729 +0.26(+0.41%)
Sep 08, 2021 63.67 64.07 63.22 63.96 1,169,560 +0.22(+0.35%)
Sep 07, 2021 64.21 64.40 63.41 63.74 1,384,538 -0.69(-1.07%)
Sep 03, 2021 64.94 65.34 63.86 64.43 1,169,157 -0.44(-0.68%)
Sep 02, 2021 64.65 65.15 64.45 64.87 910,698 +0.40(+0.62%)
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.