VOYA Financial Inc (NY: VOYA )

69.14 +1.66 (+2.46%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 58.27 58.62 58.10 58.28 272,900 -0.06(-0.10%)
Nov 27, 2019 58.24 58.65 58.18 58.34 583,600 +0.19(+0.33%)
Nov 26, 2019 58.16 58.23 57.67 58.15 909,434 -0.09(-0.15%)
Nov 25, 2019 57.89 58.39 57.77 58.24 852,535 +0.39(+0.67%)
Nov 22, 2019 57.28 57.90 57.28 57.85 826,200 +0.64(+1.12%)
Nov 21, 2019 57.76 57.82 57.17 57.21 605,411 -0.31(-0.54%)
Nov 20, 2019 57.37 57.72 57.02 57.52 674,597 -0.23(-0.40%)
Nov 19, 2019 57.87 58.28 57.60 57.75 841,682 +0.00(+0.00%)
Nov 18, 2019 57.88 57.95 56.78 57.75 773,232 -0.17(-0.29%)
Nov 15, 2019 57.78 58.17 57.61 57.92 682,500 +0.31(+0.54%)
Nov 14, 2019 57.38 57.78 57.37 57.61 533,095 +0.18(+0.31%)
Nov 13, 2019 57.34 57.65 57.10 57.43 617,900 -0.30(-0.52%)
Nov 12, 2019 57.34 57.88 57.30 57.73 760,444 +0.39(+0.68%)
Nov 11, 2019 56.89 57.35 56.82 57.34 595,371 -0.08(-0.14%)
Nov 08, 2019 57.86 58.22 56.92 57.42 1,023,800 -0.39(-0.67%)
Nov 07, 2019 57.99 58.13 57.21 57.81 1,588,713 +0.19(+0.33%)
Nov 06, 2019 56.23 59.00 55.81 57.62 1,630,586 +1.46(+2.60%)
Nov 05, 2019 55.96 56.67 55.58 56.16 1,172,294 +0.56(+1.01%)
Nov 04, 2019 55.51 55.95 55.33 55.60 1,231,311 +0.64(+1.16%)
Nov 01, 2019 54.54 55.21 54.39 54.96 887,200 +1.00(+1.85%)
Oct 31, 2019 54.23 54.49 53.44 53.96 1,286,114 -0.60(-1.10%)
Oct 30, 2019 54.62 54.74 53.98 54.56 701,275 -0.23(-0.42%)
Oct 29, 2019 54.95 55.82 53.97 54.79 1,647,534 -0.23(-0.42%)
Oct 28, 2019 54.55 55.50 54.43 55.02 956,658 +1.03(+1.91%)
Oct 25, 2019 54.32 54.44 53.85 53.99 1,060,700 -0.60(-1.10%)
Oct 24, 2019 54.75 54.99 54.19 54.59 406,753 +0.04(+0.07%)
Oct 23, 2019 53.69 54.57 53.69 54.55 616,686 +0.65(+1.21%)
Oct 22, 2019 54.02 54.46 53.73 53.90 553,105 -0.18(-0.33%)
Oct 21, 2019 53.60 54.15 53.55 54.08 598,570 +1.10(+2.08%)
Oct 18, 2019 52.82 53.40 52.82 52.98 624,200 +0.04(+0.08%)
Oct 17, 2019 53.40 53.48 52.67 52.94 668,021 -0.10(-0.19%)
Oct 16, 2019 52.81 53.48 52.76 53.04 661,173 +0.04(+0.08%)
Oct 15, 2019 52.69 53.74 52.61 53.00 745,500 +0.30(+0.57%)
Oct 14, 2019 52.20 52.94 52.20 52.70 405,971 +0.03(+0.06%)
Oct 11, 2019 52.96 53.62 52.60 52.67 954,300 +0.82(+1.58%)
Oct 10, 2019 51.81 52.50 51.70 51.85 923,365 +0.56(+1.09%)
Oct 09, 2019 51.19 51.80 50.94 51.29 572,883 +0.62(+1.22%)
Oct 08, 2019 51.33 51.53 50.65 50.67 754,240 -1.29(-2.48%)
Oct 07, 2019 52.36 52.73 51.94 51.96 589,728 -0.72(-1.37%)
Oct 04, 2019 51.44 52.75 51.40 52.68 782,600 +1.40(+2.73%)
Oct 03, 2019 51.18 51.59 50.41 51.28 1,471,773 -0.24(-0.47%)
Oct 02, 2019 52.49 52.78 51.19 51.52 1,397,446 -1.58(-2.98%)
Oct 01, 2019 54.82 55.04 52.71 53.10 1,378,335 -1.34(-2.46%)
Sep 30, 2019 55.08 55.08 54.27 54.44 831,794 -0.32(-0.58%)
Sep 27, 2019 54.92 55.32 54.38 54.76 757,200 +0.46(+0.85%)
Sep 26, 2019 54.49 54.57 53.91 54.30 1,865,812 -0.26(-0.48%)
Sep 25, 2019 54.44 54.97 53.84 54.56 1,260,449 -0.21(-0.38%)
Sep 24, 2019 55.31 55.65 54.60 54.77 989,745 -0.39(-0.71%)
Sep 23, 2019 54.46 55.49 54.46 55.16 1,195,469 +0.36(+0.66%)
Sep 20, 2019 54.81 55.27 54.57 54.80 1,621,900 +0.07(+0.13%)
Sep 19, 2019 54.76 55.21 54.57 54.73 1,291,681 -0.11(-0.20%)
Sep 18, 2019 53.97 55.00 53.65 54.84 1,243,497 +0.51(+0.94%)
Sep 17, 2019 54.17 54.67 53.65 54.33 1,123,492 -0.16(-0.29%)
Sep 16, 2019 54.20 54.79 53.95 54.49 789,674 -0.27(-0.49%)
Sep 13, 2019 54.45 55.30 54.32 54.76 1,335,000 +0.91(+1.69%)
Sep 12, 2019 53.40 54.13 53.07 53.85 1,543,193 +0.52(+0.98%)
Sep 11, 2019 53.03 53.52 52.65 53.33 1,186,362 +0.26(+0.49%)
Sep 10, 2019 52.19 53.11 52.17 53.07 1,614,331 +1.16(+2.23%)
Sep 09, 2019 51.59 52.55 51.47 51.91 1,352,315 +0.88(+1.72%)
Sep 06, 2019 50.92 51.41 50.76 51.03 775,500 +0.08(+0.16%)
Sep 05, 2019 50.43 51.35 50.43 50.95 1,032,594 +1.37(+2.76%)
Sep 04, 2019 49.87 49.97 49.39 49.58 1,059,655 +0.48(+0.98%)
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.