Voya Financial, Inc. (VOYA)
NYSE: VOYA · Real-Time Price · USD
79.97
-0.33 (-0.41%)
Nov 1, 2024, 4:00 PM EDT - Market closed

Voya Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 1, 202480.7481.0979.9779.9779.97-0.41%696,433
Oct 31, 202480.9481.1680.2780.3080.30-0.74%706,468
Oct 30, 202480.3482.0780.3480.9080.900.62%596,379
Oct 29, 202480.4580.9480.2680.4080.40-0.32%718,915
Oct 28, 202479.9981.0079.9980.6680.661.14%686,005
Oct 25, 202481.3181.3179.5879.7579.75-1.79%822,539
Oct 24, 202481.8382.3181.0081.2081.20-0.47%1,052,877
Oct 23, 202482.0682.7181.5181.5881.58-0.94%617,244
Oct 22, 202481.7082.7481.3682.3582.350.35%694,008
Oct 21, 202483.4083.5882.0082.0682.06-1.77%823,304
Oct 18, 202483.8083.8783.2883.5483.54-0.43%602,293
Oct 17, 202483.3883.9382.8783.9083.901.50%467,430
Oct 16, 202482.0183.1982.0182.6682.661.08%569,761
Oct 15, 202481.3082.2681.0181.7881.780.93%560,451
Oct 14, 202480.0081.1679.9481.0381.031.49%587,014
Oct 11, 202479.2080.3679.2079.8479.840.90%655,988
Oct 10, 202479.6779.8879.0979.1379.13-0.13%557,478
Oct 9, 202478.6579.9778.6279.2379.230.99%632,102
Oct 8, 202477.8078.7577.7778.4578.45-0.97%725,793
Oct 7, 202479.9880.0378.6679.2279.22-0.94%475,539
Oct 4, 202479.2880.1678.3579.9779.972.08%600,726
Oct 3, 202478.6978.7677.8278.3478.34-1.38%694,498
Oct 2, 202479.3579.8278.7879.4479.441.18%769,871
Oct 1, 202479.0679.1877.7378.5178.51-0.90%805,984
Sep 30, 202478.2679.5177.9779.2279.220.93%786,544
Sep 27, 202478.9179.3378.3378.4978.49-0.20%561,941
Sep 26, 202478.7479.6978.5678.6578.650.05%603,075
Sep 25, 202477.8578.9877.3078.6178.611.17%831,765
Sep 24, 202477.0377.9076.8477.7077.700.87%1,039,410
Sep 23, 202476.9177.8576.7977.0377.030.54%622,891
Sep 20, 202477.3977.5076.3076.6276.62-1.62%2,825,377
Sep 19, 202477.8778.1276.8777.8877.881.43%823,488
Sep 18, 202477.0577.4676.3176.7876.78-0.12%779,255
Sep 17, 202476.8277.5376.4776.8776.870.51%727,923
Sep 16, 202476.0076.6375.4176.4876.481.84%821,573
Sep 13, 202475.3475.6874.7675.1075.10-0.32%886,054
Sep 12, 202475.1675.5674.2575.3475.340.53%897,504
Sep 11, 202470.5275.2770.3774.9474.945.94%1,889,029
Sep 10, 202470.3970.8868.8170.7470.740.50%778,653
Sep 9, 202470.0670.6069.5070.3970.390.95%638,138
Sep 6, 202471.0971.6269.4369.7369.73-1.90%870,471
Sep 5, 202471.6471.6470.3571.0871.080.01%913,992
Sep 4, 202470.4371.3170.4371.0771.071.17%822,434
Sep 3, 202470.3970.8669.7970.2570.25-0.82%643,085
Aug 30, 202469.7570.9669.2170.8370.831.88%514,849
Aug 29, 202469.2869.7468.7369.5269.520.80%804,390
Aug 28, 202468.6969.5468.6068.9768.970.29%669,697
Aug 27, 202468.2969.1268.1668.7768.770.03%664,811
Aug 26, 202469.3069.8568.7068.7568.30-0.16%581,484
Aug 23, 202467.8568.9867.5068.8668.412.09%611,067
Aug 22, 202467.1067.6566.7767.4567.010.52%594,167
Aug 21, 202467.2467.3866.5067.1066.660.46%418,291
Aug 20, 202467.8067.9766.6866.7966.36-1.76%553,876
Aug 19, 202467.6268.1767.6167.9967.550.44%366,539
Aug 16, 202466.7767.9666.7767.6967.251.01%596,538
Aug 15, 202467.1067.5166.3967.0166.571.22%562,176
Aug 14, 202465.8666.5765.6566.2065.770.70%510,762
Aug 13, 202465.1865.8664.9065.7465.311.43%673,727
Aug 12, 202465.8565.8964.7164.8164.39-1.38%572,579
Aug 9, 202465.4766.1364.9965.7265.290.47%789,929
Aug 8, 202465.6066.6765.0665.4164.990.51%1,123,211
Aug 7, 202465.6065.9164.2865.0864.660.48%996,088
Aug 6, 202464.6965.4264.3164.7764.350.29%695,721
Aug 5, 202465.8765.9464.1064.5864.16-5.20%826,652
Aug 2, 202469.1769.5867.0668.1267.68-3.22%1,027,620
Aug 1, 202471.8472.5769.8870.3969.93-3.22%929,249
Jul 31, 202471.2176.0071.2172.7372.26-2.13%1,536,900
Jul 30, 202473.9674.9773.7574.3173.830.92%1,049,099
Jul 29, 202473.6073.8773.1173.6373.150.15%669,157
Jul 26, 202473.4373.7272.7373.5273.041.67%754,105
Jul 25, 202471.3673.4271.3672.3171.841.23%918,841
Jul 24, 202472.1772.8471.3871.4370.97-1.75%543,004
Jul 23, 202471.9172.8471.7072.7072.230.85%588,618
Jul 22, 202471.8372.3571.1772.0971.620.64%678,952
Jul 19, 202472.2272.2271.3771.6371.16-0.78%496,164
Jul 18, 202472.7974.0172.1072.1971.72-1.23%766,164
Jul 17, 202472.8273.4772.8273.0972.620.23%667,093
Jul 16, 202472.1873.1171.8072.9272.451.03%854,503
Jul 15, 202472.0272.6572.0272.1871.710.45%691,097
Jul 12, 202472.9473.0571.8171.8671.39-0.79%714,718
Jul 11, 202471.2772.5871.0972.4371.962.27%816,280
Jul 10, 202470.2070.9070.2070.8270.360.50%684,379
Jul 9, 202469.7870.9969.4670.4770.010.92%531,596
Jul 8, 202470.2070.5869.8369.8369.38-0.16%610,596
Jul 5, 202471.3171.5169.7069.9469.49-2.54%1,348,437
Jul 3, 202471.5172.3971.1171.7671.290.74%371,159
Jul 2, 202471.0871.4770.7171.2370.770.17%768,326
Jul 1, 202471.5671.9570.7971.1170.65-0.06%638,204
Jun 28, 202471.4671.7970.8271.1570.69-0.24%1,130,428
Jun 27, 202471.5771.7270.8771.3270.86-0.81%570,469
Jun 26, 202473.2373.5871.7171.9071.43-2.26%679,127
Jun 25, 202474.1674.4773.2073.5673.08-0.92%586,495
Jun 24, 202473.0474.7872.7074.2473.761.91%761,490
Jun 21, 202473.1473.2372.4672.8572.38-0.07%1,753,081
Jun 20, 202472.0873.0671.8472.9072.430.90%756,258
Jun 18, 202471.4572.7271.4572.2571.780.82%842,664
Jun 17, 202470.4871.6770.2471.6671.191.33%690,615
Jun 14, 202470.5070.8869.9670.7270.26-0.67%513,689
Jun 13, 202472.1672.3270.7571.2070.74-1.73%686,475
Jun 12, 202473.4973.7972.0772.4571.98-0.19%693,856