Voya Financial, Inc. Common Stock (VOYA)

76.66
+0.08 (0.10%)
NYSE · Last Trade: Feb 1st, 1:14 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Voya Financial, Inc. Common Stock (VOYA)

DateOpenHighLowCloseVolumeAdjusted Close
1/30/202676.0977.1775.6076.66754,56676.66
1/29/202676.3577.1475.6376.58866,35776.58
1/28/202676.1976.6875.6275.80616,47575.80
1/27/202675.8976.2875.2176.11608,95076.11
1/26/202676.5177.4175.1676.17732,01376.17
1/23/202676.2876.4475.2076.11814,30976.11
1/22/202676.0277.0075.7176.69927,03376.69
1/21/202673.5375.4873.0974.611,179,20174.61
1/20/202673.7574.9172.7273.281,027,69773.28
1/16/202677.9978.1174.1874.541,232,66074.54
1/15/202677.4378.5077.4078.32908,24278.32
1/14/202676.9677.9876.6377.34753,81777.34
1/13/202678.3378.3576.6477.00955,07677.00
1/12/202678.1679.3177.7278.14825,05778.14
1/09/202678.8179.3678.2378.75575,90478.75
1/08/202678.3079.9977.9079.01967,49879.01
1/07/202677.7077.9676.2377.34674,20677.34
1/06/202676.8978.3576.5877.89661,39977.89
1/05/202675.2978.0075.2977.29675,31477.29
1/02/202674.4776.4774.0275.60658,86875.60
12/31/202575.2875.2874.3274.49592,21474.49
12/30/202574.7475.2874.4775.00592,69275.00
12/29/202575.0475.2774.5074.85532,05274.85
12/26/202575.7675.8574.8375.12419,34975.12
12/24/202575.6876.3475.1475.54312,84275.54
12/23/202575.9876.1875.4475.66507,02475.66
12/22/202575.0076.4775.0075.84481,27075.84
12/19/202574.4075.6174.2675.291,752,89075.29
12/18/202575.5275.7274.4174.47745,92074.47
12/17/202575.2676.2974.9275.18854,93875.18
12/16/202575.2575.5074.0575.21946,10275.21
12/15/202574.8775.4273.9775.03968,40475.03
12/12/202575.0075.2073.4073.72728,48873.72
12/11/202572.6274.4472.6274.31721,24474.31
12/10/202571.1873.0371.1272.35942,58872.35
12/09/202570.1772.0269.7871.261,342,56671.26
12/08/202570.6670.7069.4769.69949,39269.69
12/05/202570.5471.7870.5470.82771,84270.82
12/04/202570.8571.4470.6671.15635,99571.15
12/03/202569.7171.0869.2370.77750,54670.77
12/02/202570.9270.9569.7669.79681,71169.79
12/01/202570.1171.6169.9570.67894,28470.67
11/28/202570.7671.0570.2570.30466,23570.30
11/26/202570.4971.1770.3370.66674,15870.66
11/25/202570.4171.7370.3370.80987,75170.80
11/24/202569.2070.2668.5469.99945,27169.99
11/21/202568.6170.0668.3569.04917,00169.04
11/20/202570.0570.9567.9868.09680,97868.09
11/19/202569.3570.3768.2969.28896,35769.28
11/18/202568.0870.0768.0869.651,131,71469.65
11/17/202570.4170.6768.5068.63770,88168.63
11/14/202571.0871.1870.2470.74590,21570.74
11/13/202572.2373.5670.9471.34711,25771.34
11/12/202570.2572.9370.2572.53970,66972.53
11/11/202571.2571.6170.1570.21820,79770.21
11/10/202571.6572.4770.9471.05798,32671.05
11/07/202572.0272.6871.4172.01836,86772.01
11/06/202571.7873.2471.1372.481,133,25072.48
11/05/202571.1274.1969.7571.132,256,86571.13
11/04/202572.6474.1772.6473.651,021,94673.65
11/03/202573.7274.1972.9673.14583,57873.14