Advertisement
U.S. markets open in 1 hour 7 minutes

Voya Financial, Inc. (VOYA)

NYSE - NYSE Delayed Price. Currency in USD
73.41+1.68 (+2.34%)
At close: 04:00PM EDT
72.17 -1.24 (-1.69%)
After hours: 06:11PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 202472.1573.5371.9073.4173.411,415,500
Mar 26, 202471.7072.0071.2871.7371.73603,500
Mar 25, 202471.1272.2171.1271.5771.57717,400
Mar 22, 202472.5172.8171.0971.1271.12762,500
Mar 21, 202471.5472.9871.4572.4672.461,063,500
Mar 20, 202471.8872.4370.9271.4071.401,122,500
Mar 19, 202471.1472.1171.0672.0972.09988,700
Mar 18, 202470.2171.5569.9271.0671.061,237,500
Mar 15, 202469.2070.4869.2070.1970.192,964,300
Mar 14, 202470.7571.1369.0169.7969.791,558,100
Mar 13, 202469.7371.0369.4570.7370.731,718,900
Mar 12, 202469.0369.8868.4069.6269.621,155,200
Mar 11, 202468.5969.2568.5768.8368.831,004,200
Mar 08, 202467.9768.7067.7968.5968.59813,900
Mar 07, 202468.1768.8467.9768.0268.02942,000
Mar 06, 202467.5868.1667.0868.0868.081,235,800
Mar 05, 202466.5067.4566.5067.3367.331,009,200
Mar 04, 202467.9168.2666.5766.8266.821,103,500
Mar 01, 202468.3668.8167.6468.2168.21796,100
Feb 29, 202468.4468.5467.7168.3668.361,050,200
Feb 28, 202467.0668.6066.9467.9967.99879,800
Feb 27, 202467.3067.5566.7967.0967.09912,800
Feb 26, 202468.0968.7167.0667.1867.18831,800
Feb 23, 202468.4068.8667.9368.2568.25831,600
Feb 23, 20240.4 Dividend
Feb 22, 202469.1969.8768.5368.6168.21974,700
Feb 21, 202470.1470.4667.9868.9968.591,566,100
Feb 20, 202468.6570.5868.6570.1469.73951,200
Feb 16, 202468.3969.8568.3669.3268.921,233,800
Feb 15, 202468.2969.1668.2968.5268.121,055,200
Feb 14, 202467.7868.7067.3768.0267.62745,100
Feb 13, 202468.0468.6966.6167.2166.821,215,200
Feb 12, 202469.8270.2168.6968.8468.44950,400
Feb 09, 202468.9669.9268.5169.8269.41913,300
Feb 08, 202468.9369.4068.1169.2168.81836,300
Feb 07, 202464.0569.6663.1168.7868.381,786,900
Feb 06, 202471.4171.9571.1571.7771.35589,800
Feb 05, 202471.1271.7070.7571.4771.05455,100
Feb 02, 202471.1972.2971.0871.6971.27673,600
Feb 01, 202472.2272.3669.9271.2370.81792,000
Jan 31, 202473.1273.4372.1672.3771.95891,500
Jan 30, 202472.0273.2672.0273.0972.66557,200
Jan 29, 202472.0672.2571.8072.1671.74537,300
Jan 26, 202472.2472.4771.7872.1871.76452,300
Jan 25, 202472.2472.5171.7572.1471.72815,100
Jan 24, 202472.1572.5071.8871.9571.53439,800
Jan 23, 202472.3072.5371.7471.7671.34428,000
Jan 22, 202472.0872.5771.9872.2471.82537,400
Jan 19, 202470.9371.9870.4771.8671.44571,900
Jan 18, 202470.2271.0070.0770.8370.42416,200
Jan 17, 202469.2270.1669.1870.1169.70542,800
Jan 16, 202469.9970.2969.7169.9469.53694,100
Jan 12, 202471.4371.6870.5170.6170.20387,200
Jan 11, 202471.1271.3670.3170.8070.39857,800
Jan 10, 202471.4871.7871.0271.1770.76657,200
Jan 09, 202473.0573.4671.3071.5871.16766,800
Jan 08, 202473.5574.1773.1373.7173.28542,300
Jan 05, 202472.5074.2772.5074.0873.65752,800
Jan 04, 202472.1073.3571.9772.6172.19726,400
Jan 03, 202472.4473.0772.0072.2671.84783,900
Jan 02, 202472.7873.5272.3673.3772.94526,400
Dec 29, 202372.9073.1772.5972.9672.53609,300
Dec 28, 202373.0873.6273.0573.1972.76439,900
Dec 27, 202374.1274.2273.0673.1972.76718,000
Dec 26, 202373.7974.6573.7574.2573.82332,300
Dec 22, 202374.2374.6273.5673.6973.26467,600
Dec 21, 202373.9074.4273.2574.0073.57399,500
Dec 20, 202374.5775.0073.5673.6073.17475,700
Dec 19, 202373.9474.9673.9474.8774.43380,500
Dec 18, 202374.3874.5173.8074.0973.66538,600
Dec 15, 202374.8575.0673.9674.0773.641,560,600
Dec 14, 202374.6776.0374.6775.3074.86646,800
Dec 13, 202373.5874.5873.3674.1073.67865,200
Dec 12, 202372.9373.9972.8473.8573.42554,000
Dec 11, 202373.1073.6272.8772.9872.55508,600
Dec 08, 202372.2673.0071.9172.7272.30467,200
Dec 07, 202371.2171.9271.2171.9171.49383,000
Dec 06, 202372.2372.9571.1671.2270.80613,000
Dec 05, 202371.6371.9971.3871.6471.22462,600
Dec 04, 202371.5172.2571.3972.1771.75648,800
Dec 01, 202371.1872.1871.0171.4571.03840,600
Nov 30, 202370.6571.8670.5771.5171.09719,100
Nov 29, 202370.7871.3170.5370.5870.17518,700
Nov 28, 202371.2871.3170.5670.5770.16712,900
Nov 27, 202371.0071.3570.7171.1670.75693,000
Nov 24, 202370.7371.6070.4071.1270.71267,400
Nov 24, 20230.4 Dividend
Nov 22, 202370.7871.0470.3670.8370.02337,600
Nov 21, 202370.4771.1070.1970.5869.77344,600
Nov 20, 202370.2771.2470.0970.8370.02558,000
Nov 17, 202370.8070.9370.2870.7569.94470,900
Nov 16, 202371.4071.7370.0970.1669.36605,400
Nov 15, 202371.5372.1071.1871.2670.44628,900
Nov 14, 202369.5471.5369.3171.3670.54723,700
Nov 13, 202369.1169.8168.6068.6167.82497,500
Nov 10, 202368.5969.5068.0069.4768.67525,500
Nov 09, 202368.2868.7168.0368.1867.40689,100
Nov 08, 202368.0368.4567.8067.9267.14600,700
Nov 07, 202368.9769.0768.0868.2267.44558,400
Nov 06, 202369.7169.9768.2069.1168.32823,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...