Voya Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	80.21	80.21	79.28	79.93	79.93	-	458,980
Nov 19, 2024	80.33	80.34	79.69	79.93	79.93	-1.71%	763,569
Nov 18, 2024	81.28	81.48	80.71	81.32	81.32	-0.14%	576,628
Nov 15, 2024	81.75	82.38	80.73	81.43	81.43	0.10%	719,942
Nov 14, 2024	82.57	83.10	81.06	81.35	81.35	-0.93%	707,110
Nov 13, 2024	83.41	83.59	81.93	82.11	82.11	-1.45%	1,137,836
Nov 12, 2024	83.05	84.30	82.96	83.32	83.32	0.10%	572,722
Nov 11, 2024	82.40	83.95	82.24	83.24	83.24	2.41%	814,283
Nov 8, 2024	81.56	82.01	80.51	81.28	81.28	0.04%	783,651
Nov 7, 2024	82.68	83.04	81.15	81.25	81.25	-2.03%	759,644
Nov 6, 2024	78.76	83.11	78.52	82.93	82.93	10.63%	1,889,343
Nov 5, 2024	79.00	79.00	74.51	74.96	74.96	-5.11%	2,032,272
Nov 4, 2024	79.78	79.84	78.92	79.00	79.00	-1.21%	1,323,904
Nov 1, 2024	80.74	81.09	79.97	79.97	79.97	-0.41%	696,433
Oct 31, 2024	80.94	81.16	80.27	80.30	80.30	-0.74%	706,468
Oct 30, 2024	80.34	82.07	80.34	80.90	80.90	0.62%	596,379
Oct 29, 2024	80.45	80.94	80.26	80.40	80.40	-0.32%	718,915
Oct 28, 2024	79.99	81.00	79.99	80.66	80.66	1.14%	686,005
Oct 25, 2024	81.31	81.31	79.58	79.75	79.75	-1.79%	822,539
Oct 24, 2024	81.83	82.31	81.00	81.20	81.20	-0.47%	1,052,877
Oct 23, 2024	82.06	82.71	81.51	81.58	81.58	-0.94%	617,244
Oct 22, 2024	81.70	82.74	81.36	82.35	82.35	0.35%	694,008
Oct 21, 2024	83.40	83.58	82.00	82.06	82.06	-1.77%	823,304
Oct 18, 2024	83.80	83.87	83.28	83.54	83.54	-0.43%	602,293
Oct 17, 2024	83.38	83.93	82.87	83.90	83.90	1.50%	467,430
Oct 16, 2024	82.01	83.19	82.01	82.66	82.66	1.08%	569,761
Oct 15, 2024	81.30	82.26	81.01	81.78	81.78	0.93%	560,451
Oct 14, 2024	80.00	81.16	79.94	81.03	81.03	1.49%	587,014
Oct 11, 2024	79.20	80.36	79.20	79.84	79.84	0.90%	655,988
Oct 10, 2024	79.67	79.88	79.09	79.13	79.13	-0.13%	557,478
Oct 9, 2024	78.65	79.97	78.62	79.23	79.23	0.99%	632,102
Oct 8, 2024	77.80	78.75	77.77	78.45	78.45	-0.97%	725,793
Oct 7, 2024	79.98	80.03	78.66	79.22	79.22	-0.94%	475,539
Oct 4, 2024	79.28	80.16	78.35	79.97	79.97	2.08%	600,726
Oct 3, 2024	78.69	78.76	77.82	78.34	78.34	-1.38%	694,498
Oct 2, 2024	79.35	79.82	78.78	79.44	79.44	1.18%	769,871
Oct 1, 2024	79.06	79.18	77.73	78.51	78.51	-0.90%	805,984
Sep 30, 2024	78.26	79.51	77.97	79.22	79.22	0.93%	786,544
Sep 27, 2024	78.91	79.33	78.33	78.49	78.49	-0.20%	561,941
Sep 26, 2024	78.74	79.69	78.56	78.65	78.65	0.05%	603,075
Sep 25, 2024	77.85	78.98	77.30	78.61	78.61	1.17%	831,765
Sep 24, 2024	77.03	77.90	76.84	77.70	77.70	0.87%	1,039,410
Sep 23, 2024	76.91	77.85	76.79	77.03	77.03	0.54%	622,891
Sep 20, 2024	77.39	77.50	76.30	76.62	76.62	-1.62%	2,825,377
Sep 19, 2024	77.87	78.12	76.87	77.88	77.88	1.43%	823,488
Sep 18, 2024	77.05	77.46	76.31	76.78	76.78	-0.12%	779,255
Sep 17, 2024	76.82	77.53	76.47	76.87	76.87	0.51%	727,923
Sep 16, 2024	76.00	76.63	75.41	76.48	76.48	1.84%	821,573
Sep 13, 2024	75.34	75.68	74.76	75.10	75.10	-0.32%	886,054
Sep 12, 2024	75.16	75.56	74.25	75.34	75.34	0.53%	897,504
Sep 11, 2024	70.52	75.27	70.37	74.94	74.94	5.94%	1,889,029
Sep 10, 2024	70.39	70.88	68.81	70.74	70.74	0.50%	778,653
Sep 9, 2024	70.06	70.60	69.50	70.39	70.39	0.95%	638,138
Sep 6, 2024	71.09	71.62	69.43	69.73	69.73	-1.90%	870,471
Sep 5, 2024	71.64	71.64	70.35	71.08	71.08	0.01%	913,992
Sep 4, 2024	70.43	71.31	70.43	71.07	71.07	1.17%	822,434
Sep 3, 2024	70.39	70.86	69.79	70.25	70.25	-0.82%	643,085
Aug 30, 2024	69.75	70.96	69.21	70.83	70.83	1.88%	514,849
Aug 29, 2024	69.28	69.74	68.73	69.52	69.52	0.80%	804,390
Aug 28, 2024	68.69	69.54	68.60	68.97	68.97	0.29%	669,697
Aug 27, 2024	68.29	69.12	68.16	68.77	68.77	0.03%	664,811
Aug 26, 2024	69.30	69.85	68.70	68.75	68.30	-0.16%	581,484
Aug 23, 2024	67.85	68.98	67.50	68.86	68.41	2.09%	611,067
Aug 22, 2024	67.10	67.65	66.77	67.45	67.01	0.52%	594,167
Aug 21, 2024	67.24	67.38	66.50	67.10	66.66	0.46%	418,291
Aug 20, 2024	67.80	67.97	66.68	66.79	66.36	-1.76%	553,876
Aug 19, 2024	67.62	68.17	67.61	67.99	67.55	0.44%	366,539
Aug 16, 2024	66.77	67.96	66.77	67.69	67.25	1.01%	596,538
Aug 15, 2024	67.10	67.51	66.39	67.01	66.57	1.22%	562,176
Aug 14, 2024	65.86	66.57	65.65	66.20	65.77	0.70%	510,762
Aug 13, 2024	65.18	65.86	64.90	65.74	65.31	1.43%	673,727
Aug 12, 2024	65.85	65.89	64.71	64.81	64.39	-1.38%	572,579
Aug 9, 2024	65.47	66.13	64.99	65.72	65.29	0.47%	789,929
Aug 8, 2024	65.60	66.67	65.06	65.41	64.99	0.51%	1,123,211
Aug 7, 2024	65.60	65.91	64.28	65.08	64.66	0.48%	996,088
Aug 6, 2024	64.69	65.42	64.31	64.77	64.35	0.29%	695,721
Aug 5, 2024	65.87	65.94	64.10	64.58	64.16	-5.20%	826,652
Aug 2, 2024	69.17	69.58	67.06	68.12	67.68	-3.22%	1,027,620
Aug 1, 2024	71.84	72.57	69.88	70.39	69.93	-3.22%	929,249
Jul 31, 2024	71.21	76.00	71.21	72.73	72.26	-2.13%	1,536,900
Jul 30, 2024	73.96	74.97	73.75	74.31	73.83	0.92%	1,049,099
Jul 29, 2024	73.60	73.87	73.11	73.63	73.15	0.15%	669,157
Jul 26, 2024	73.43	73.72	72.73	73.52	73.04	1.67%	754,105
Jul 25, 2024	71.36	73.42	71.36	72.31	71.84	1.23%	918,841
Jul 24, 2024	72.17	72.84	71.38	71.43	70.97	-1.75%	543,004
Jul 23, 2024	71.91	72.84	71.70	72.70	72.23	0.85%	588,618
Jul 22, 2024	71.83	72.35	71.17	72.09	71.62	0.64%	678,952
Jul 19, 2024	72.22	72.22	71.37	71.63	71.16	-0.78%	496,164
Jul 18, 2024	72.79	74.01	72.10	72.19	71.72	-1.23%	766,164
Jul 17, 2024	72.82	73.47	72.82	73.09	72.62	0.23%	667,093
Jul 16, 2024	72.18	73.11	71.80	72.92	72.45	1.03%	854,503
Jul 15, 2024	72.02	72.65	72.02	72.18	71.71	0.45%	691,097
Jul 12, 2024	72.94	73.05	71.81	71.86	71.39	-0.79%	714,718
Jul 11, 2024	71.27	72.58	71.09	72.43	71.96	2.27%	816,280
Jul 10, 2024	70.20	70.90	70.20	70.82	70.36	0.50%	684,379
Jul 9, 2024	69.78	70.99	69.46	70.47	70.01	0.92%	531,596
Jul 8, 2024	70.20	70.58	69.83	69.83	69.38	-0.16%	610,596
Jul 5, 2024	71.31	71.51	69.70	69.94	69.49	-2.54%	1,348,437
Jul 3, 2024	71.51	72.39	71.11	71.76	71.29	0.74%	371,159
Jul 2, 2024	71.08	71.47	70.71	71.23	70.77	0.17%	768,326