Voya Financial, Inc. Common Stock (VOYA)

67.69
-0.37 (-0.54%)
NYSE · Last Trade: Mar 3rd, 4:02 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
3/02/202665.5468.7664.7768.061,513,09168.06
2/27/202670.4771.0566.1566.881,941,24166.88
2/26/202670.5172.2370.3571.641,077,64471.64
2/25/202669.5170.1268.4869.84982,73169.84
2/24/202668.8770.7568.8069.73914,20069.26
2/23/202674.2174.2168.9269.221,407,33668.75
2/20/202674.2274.7572.9574.72604,33674.22
2/19/202674.9775.3073.7374.42731,53073.92
2/18/202674.1175.8374.0375.50575,46674.99
2/17/202675.1275.6473.9474.39525,91473.89
2/13/202673.7875.1172.6574.51875,79874.01
2/12/202675.6876.3973.4374.10757,39073.60
2/11/202677.4077.7174.9875.291,569,46274.78
2/10/202676.3177.2575.6877.241,087,46776.72
2/09/202675.8077.0475.5576.39919,97775.88
2/06/202672.9675.9772.0775.901,594,17175.39
2/05/202672.3173.9571.9272.231,850,94471.74
2/04/202668.7573.4867.9772.753,376,34372.26
2/03/202677.5078.2575.3675.521,310,25475.01
2/02/202676.2677.4975.7277.45693,28676.93
1/30/202676.0977.1775.6076.66754,56676.14
1/29/202676.3577.1475.6376.58866,35776.06
1/28/202676.1976.6875.6275.80616,47575.29
1/27/202675.8976.2875.2176.11608,95075.60
1/26/202676.5177.4175.1676.17732,01375.66
1/23/202676.2876.4475.2076.11814,30975.60
1/22/202676.0277.0075.7176.69927,03376.17
1/21/202673.5375.4873.0974.611,179,20174.11
1/20/202673.7574.9172.7273.281,027,69772.79
1/16/202677.9978.1174.1874.541,232,66074.04
1/15/202677.4378.5077.4078.32908,24277.79
1/14/202676.9677.9876.6377.34753,81776.82
1/13/202678.3378.3576.6477.00955,07676.48
1/12/202678.1679.3177.7278.14825,05777.61
1/09/202678.8179.3678.2378.75575,90478.22
1/08/202678.3079.9977.9079.01967,49878.48
1/07/202677.7077.9676.2377.34674,20676.82
1/06/202676.8978.3576.5877.89661,39977.36
1/05/202675.2978.0075.2977.29675,31476.77
1/02/202674.4776.4774.0275.60658,86875.09
12/31/202575.2875.2874.3274.49592,21473.99
12/30/202574.7475.2874.4775.00592,69274.49
12/29/202575.0475.2774.5074.85532,05274.35
12/26/202575.7675.8574.8375.12419,34974.61
12/24/202575.6876.3475.1475.54312,84275.03
12/23/202575.9876.1875.4475.66507,02475.15
12/22/202575.0076.4775.0075.84481,27075.33
12/19/202574.4075.6174.2675.291,752,89074.78
12/18/202575.5275.7274.4174.47745,92073.97
12/17/202575.2676.2974.9275.18854,93874.67
12/16/202575.2575.5074.0575.21946,10274.70
12/15/202574.8775.4273.9775.03968,40474.52
12/12/202575.0075.2073.4073.72728,48873.22
12/11/202572.6274.4472.6274.31721,24473.81
12/10/202571.1873.0371.1272.35942,58871.86
12/09/202570.1772.0269.7871.261,342,56670.78
12/08/202570.6670.7069.4769.69949,39269.22
12/05/202570.5471.7870.5470.82771,84270.34
12/04/202570.8571.4470.6671.15635,99570.67