Canada markets closed

Voya Financial, Inc. (VOYA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
68.35+0.41 (+0.60%)
At close: 04:00PM EDT
68.35 -0.01 (-0.01%)
After hours: 04:00PM EDT
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202467.7868.7367.6668.3568.35796,800
Apr 25, 202469.3269.3267.8667.9467.941,633,300
Apr 24, 202468.6069.7468.2869.5969.591,054,400
Apr 23, 202469.1069.4468.7668.9368.93667,000
Apr 22, 202469.1569.5168.5668.9968.99888,000
Apr 19, 202468.1969.2168.1968.9368.93681,000
Apr 18, 202467.9268.5267.6968.1068.10460,500
Apr 17, 202467.5568.1667.3167.4667.46756,400
Apr 16, 202467.4467.5866.3267.1667.16960,000
Apr 15, 202469.1269.5367.3367.5267.52529,400
Apr 12, 202468.3469.1167.9668.3068.30716,500
Apr 11, 202469.9370.1268.5468.8168.81683,800
Apr 10, 202470.4471.0869.8770.0070.00707,000
Apr 09, 202471.3571.7270.8571.2771.271,012,800
Apr 08, 202471.0171.5670.5071.0571.051,119,200
Apr 05, 202471.6071.8771.0571.1271.12992,500
Apr 04, 202472.8872.8870.6670.7870.781,282,500
Apr 03, 202472.2072.6371.6072.1472.14924,000
Apr 02, 202474.0074.0072.1672.2172.21892,100
Apr 01, 202473.8473.8473.0273.2173.21449,400
Mar 28, 202473.6474.4373.5973.9273.92756,100
Mar 27, 202472.1573.5371.9073.4173.411,415,500
Mar 26, 202471.7072.0071.2871.7371.73603,500
Mar 25, 202471.1272.2171.1271.5771.57717,400
Mar 22, 202472.5172.8171.0971.1271.12762,500
Mar 21, 202471.5472.9871.4572.4672.461,063,500
Mar 20, 202471.8872.4370.9271.4071.401,122,500
Mar 19, 202471.1472.1171.0672.0972.09988,700
Mar 18, 202470.2171.5569.9271.0671.061,237,500
Mar 15, 202469.2070.4869.2070.1970.192,964,300
Mar 14, 202470.7571.1369.0169.7969.791,558,100
Mar 13, 202469.7371.0369.4570.7370.731,718,900
Mar 12, 202469.0369.8868.4069.6269.621,155,200
Mar 11, 202468.5969.2568.5768.8368.831,004,200
Mar 08, 202467.9768.7067.7968.5968.59813,900
Mar 07, 202468.1768.8467.9768.0268.02942,000
Mar 06, 202467.5868.1667.0868.0868.081,235,800
Mar 05, 202466.5067.4566.5067.3367.331,009,200
Mar 04, 202467.9168.2666.5766.8266.821,103,500
Mar 01, 202468.3668.8167.6468.2168.21796,100
Feb 29, 202468.4468.5467.7168.3668.361,050,200
Feb 28, 202467.0668.6066.9467.9967.99879,800
Feb 27, 202467.3067.5566.7967.0967.09912,800
Feb 26, 202468.0968.7167.0667.1867.18831,800
Feb 23, 202468.4068.8667.9368.2568.25831,600
Feb 23, 20240.4 Dividend
Feb 22, 202469.1969.8768.5368.6168.21974,700
Feb 21, 202470.1470.4667.9868.9968.591,566,100
Feb 20, 202468.6570.5868.6570.1469.73951,200
Feb 16, 202468.3969.8568.3669.3268.921,233,800
Feb 15, 202468.2969.1668.2968.5268.121,055,200
Feb 14, 202467.7868.7067.3768.0267.62745,100
Feb 13, 202468.0468.6966.6167.2166.821,215,200
Feb 12, 202469.8270.2168.6968.8468.44950,400
Feb 09, 202468.9669.9268.5169.8269.41913,300
Feb 08, 202468.9369.4068.1169.2168.81836,300
Feb 07, 202464.0569.6663.1168.7868.381,786,900
Feb 06, 202471.4171.9571.1571.7771.35589,800
Feb 05, 202471.1271.7070.7571.4771.05455,100
Feb 02, 202471.1972.2971.0871.6971.27673,600
Feb 01, 202472.2272.3669.9271.2370.81792,000
Jan 31, 202473.1273.4372.1672.3771.95891,500
Jan 30, 202472.0273.2672.0273.0972.66557,200
Jan 29, 202472.0672.2571.8072.1671.74537,300
Jan 26, 202472.2472.4771.7872.1871.76452,300
Jan 25, 202472.2472.5171.7572.1471.72815,100
Jan 24, 202472.1572.5071.8871.9571.53439,800
Jan 23, 202472.3072.5371.7471.7671.34428,000
Jan 22, 202472.0872.5771.9872.2471.82537,400
Jan 19, 202470.9371.9870.4771.8671.44571,900
Jan 18, 202470.2271.0070.0770.8370.42416,200
Jan 17, 202469.2270.1669.1870.1169.70542,800
Jan 16, 202469.9970.2969.7169.9469.53694,100
Jan 12, 202471.4371.6870.5170.6170.20387,200
Jan 11, 202471.1271.3670.3170.8070.39857,800
Jan 10, 202471.4871.7871.0271.1770.76657,200
Jan 09, 202473.0573.4671.3071.5871.16766,800
Jan 08, 202473.5574.1773.1373.7173.28542,300
Jan 05, 202472.5074.2772.5074.0873.65752,800
Jan 04, 202472.1073.3571.9772.6172.19726,400
Jan 03, 202472.4473.0772.0072.2671.84783,900
Jan 02, 202472.7873.5272.3673.3772.94526,400
Dec 29, 202372.9073.1772.5972.9672.53609,300
Dec 28, 202373.0873.6273.0573.1972.76439,900
Dec 27, 202374.1274.2273.0673.1972.76718,000
Dec 26, 202373.7974.6573.7574.2573.82332,300
Dec 22, 202374.2374.6273.5673.6973.26467,600
Dec 21, 202373.9074.4273.2574.0073.57399,500
Dec 20, 202374.5775.0073.5673.6073.17475,700
Dec 19, 202373.9474.9673.9474.8774.43380,500
Dec 18, 202374.3874.5173.8074.0973.66538,600
Dec 15, 202374.8575.0673.9674.0773.641,560,600
Dec 14, 202374.6776.0374.6775.3074.86646,800
Dec 13, 202373.5874.5873.3674.1073.67865,200
Dec 12, 202372.9373.9972.8473.8573.42554,000
Dec 11, 202373.1073.6272.8772.9872.55508,600
Dec 08, 202372.2673.0071.9172.7272.30467,200
Dec 07, 202371.2171.9271.2171.9171.49383,000
Dec 06, 202372.2372.9571.1671.2270.80613,000
Dec 05, 202371.6371.9971.3871.6471.22462,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...