Home

Voya Financial, Inc. Common Stock (VOYA)

70.77
+0.98 (1.40%)
NYSE · Last Trade: Dec 3rd, 10:37 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
11/25/202570.4171.7370.3370.80987,75170.33
11/24/202569.2070.2668.5469.99945,27169.53
11/21/202568.6170.0668.3569.04917,00168.58
11/20/202570.0570.9567.9868.09680,97867.64
11/19/202569.3570.3768.2969.28896,35768.82
11/18/202568.0870.0768.0869.651,131,71469.19
11/17/202570.4170.6768.5068.63770,88168.17
11/14/202571.0871.1870.2470.74590,21570.27
11/13/202572.2373.5670.9471.34711,25770.87
11/12/202570.2572.9370.2572.53970,66972.05
11/11/202571.2571.6170.1570.21820,79769.74
11/10/202571.6572.4770.9471.05798,32670.58
11/07/202572.0272.6871.4172.01836,86771.53
11/06/202571.7873.2471.1372.481,133,25072.00
11/05/202571.1274.1969.7571.132,256,86570.66
11/04/202572.6474.1772.6473.651,021,94673.16
11/03/202573.7274.1972.9673.14583,57872.65
10/31/202574.1074.7473.3574.46578,92873.97
10/30/202572.7974.2072.7973.26502,88272.77
10/29/202572.9573.8672.2073.16538,96872.67
10/28/202573.6973.7572.7973.55455,19473.06
10/27/202574.3474.6473.4773.69327,49873.20
10/24/202574.0274.3173.2073.54318,61173.05
10/23/202573.5474.2272.7773.07895,26372.58
10/22/202574.3774.6773.3973.73600,54073.24
10/21/202573.8775.0373.6174.52344,00374.03
10/20/202573.5374.2973.0673.84440,54473.35
10/17/202572.0573.6071.3773.22592,24872.73
10/16/202573.9774.1171.5871.73884,97471.25
10/15/202576.1776.7573.5174.21693,93273.72
10/14/202573.0076.1273.0075.77666,78875.27
10/13/202573.6574.0273.0373.67477,47173.18
10/10/202574.8775.2272.5972.60786,73972.12
10/09/202575.0275.4573.8974.54597,21174.05
10/08/202575.8375.8373.9674.34748,86473.85
10/07/202575.6675.7374.9375.11363,35574.61
10/06/202575.2675.8274.4875.43608,65474.93
10/03/202574.8675.5174.8175.09429,10674.59
10/02/202574.3474.8973.6174.74632,82274.24
10/01/202574.2174.8673.9574.24438,84673.75
9/30/202575.2175.7673.6874.80923,27274.30
9/29/202576.2876.2874.5575.25480,89374.75
9/26/202575.5076.6575.1775.78526,00275.28
9/25/202575.1976.0675.0975.11636,43074.61
9/24/202576.1776.7575.6075.63628,92075.13
9/23/202576.6777.6875.8976.16544,67475.65
9/22/202575.8276.6675.3776.46710,17075.95
9/19/202577.4177.4176.0776.611,063,79576.10
9/18/202576.1677.6076.1677.02813,71376.51
9/17/202575.6777.1075.6576.03780,94975.53
9/16/202577.0477.4575.4175.441,138,46074.94
9/15/202577.2477.4976.8977.09845,25076.58
9/12/202576.5077.4976.2977.19708,62176.68
9/11/202575.7576.7075.2876.63561,48876.12
9/10/202575.0875.8775.0075.70669,59975.20
9/09/202575.7676.6675.4975.52943,74875.02
9/08/202576.3076.3074.5375.75741,98675.25
9/05/202577.4178.0075.6976.501,593,16875.99
9/04/202575.8377.6375.5877.621,374,74177.10