Voya Financial, Inc. (VOYA)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

69.74

-0.71

(-1.01%)

At close: 04:00PM EST

71.12

+1.38

(+1.98%)

After hours:

04:48PM EST

Time Period:

Jan 29, 2022 - Jan 29, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 27, 2023	70.18	70.47	69.43	69.74	69.74	1,280,400
Jan 26, 2023	68.92	70.54	68.83	70.45	70.45	1,930,200
Jan 25, 2023	67.73	68.72	67.51	68.72	68.72	789,400
Jan 24, 2023	67.89	68.96	67.00	68.33	68.33	754,100
Jan 23, 2023	67.78	68.56	67.38	68.53	68.53	1,177,900
Jan 20, 2023	66.17	67.98	65.80	67.96	67.96	1,332,200
Jan 19, 2023	65.91	66.72	65.66	65.98	65.98	1,498,200
Jan 18, 2023	69.02	69.47	66.72	66.78	66.78	2,073,700
Jan 17, 2023	68.58	69.04	67.68	68.83	68.83	1,359,800
Jan 13, 2023	67.55	68.58	67.06	68.56	68.56	1,180,600
Jan 12, 2023	67.71	68.57	67.45	67.95	67.95	1,670,700
Jan 11, 2023	65.79	67.33	65.64	67.28	67.28	1,922,100
Jan 10, 2023	65.57	65.80	65.03	65.61	65.61	1,079,400
Jan 09, 2023	66.00	66.50	65.39	65.59	65.59	2,180,500
Jan 06, 2023	64.42	66.30	64.07	65.96	65.96	2,889,300
Jan 05, 2023	63.26	63.30	62.41	62.99	62.99	1,828,400
Jan 04, 2023	62.02	63.41	61.65	63.39	63.39	1,312,500
Jan 03, 2023	62.07	62.20	61.38	61.62	61.62	1,198,100
Dec 30, 2022	61.99	62.43	61.21	61.49	61.49	805,600
Dec 29, 2022	60.74	62.40	60.44	62.40	62.40	1,140,500
Dec 28, 2022	60.92	61.31	60.31	60.35	60.35	797,000
Dec 27, 2022	61.68	61.83	60.67	60.88	60.88	677,700
Dec 23, 2022	61.03	61.86	60.75	61.86	61.86	722,300
Dec 22, 2022	61.74	61.79	60.15	60.85	60.85	1,286,100
Dec 21, 2022	60.79	62.32	60.71	62.29	62.29	1,260,800
Dec 20, 2022	59.37	60.33	59.28	60.07	60.07	889,000
Dec 19, 2022	59.55	60.00	58.95	59.18	59.18	1,082,100
Dec 16, 2022	59.04	59.84	58.83	59.65	59.65	2,013,400
Dec 15, 2022	61.00	61.18	59.73	59.88	59.88	1,775,400
Dec 14, 2022	62.12	63.04	61.66	61.73	61.73	1,985,000
Dec 13, 2022	64.06	64.52	62.02	62.31	62.31	1,364,500
Dec 12, 2022	61.46	62.61	61.10	62.61	62.61	942,100
Dec 09, 2022	61.85	62.66	61.42	61.51	61.51	1,250,900
Dec 08, 2022	61.84	62.61	61.50	62.17	62.17	1,201,900
Dec 07, 2022	62.80	63.67	61.44	61.52	61.52	1,518,300
Dec 06, 2022	63.27	63.76	62.53	63.35	63.35	1,623,600
Dec 05, 2022	63.97	64.06	63.26	63.57	63.57	1,745,200
Dec 02, 2022	65.20	65.74	64.37	64.54	64.54	856,000
Dec 01, 2022	65.98	66.50	65.05	65.65	65.65	750,900
Nov 30, 2022	64.38	66.00	63.35	65.98	65.98	1,466,400
Nov 29, 2022	63.27	64.29	63.13	64.11	64.11	806,500
Nov 28, 2022	64.31	65.06	63.54	63.54	63.54	1,541,500
Nov 25, 2022	64.51	65.33	64.24	65.13	65.13	290,300
Nov 23, 2022	65.14	65.51	64.40	64.53	64.53	634,500
Nov 22, 2022	64.57	65.48	64.22	65.43	65.43	1,121,000
Nov 21, 2022	63.63	63.89	62.95	63.82	63.82	857,300
Nov 18, 2022	63.83	64.04	62.93	63.64	63.64	1,221,300
Nov 17, 2022	62.34	63.36	62.06	62.52	62.52	1,640,000
Nov 16, 2022	63.47	63.95	63.00	63.21	63.21	1,040,600
Nov 15, 2022	65.72	66.42	63.27	63.40	63.40	2,545,800
Nov 14, 2022	68.05	68.22	64.75	64.89	64.89	2,443,800
Nov 11, 2022	69.13	69.13	67.89	68.28	68.28	882,700
Nov 10, 2022	68.03	69.03	67.72	68.46	68.46	1,303,300
Nov 09, 2022	67.43	67.67	66.37	66.41	66.41	872,800
Nov 08, 2022	68.22	68.43	67.26	68.12	68.12	928,600
Nov 07, 2022	67.45	68.06	66.97	68.01	68.01	1,038,400
Nov 04, 2022	66.35	67.15	65.52	66.96	66.96	1,057,300
Nov 03, 2022	66.18	66.78	65.31	65.35	65.35	1,595,800
Nov 02, 2022	68.10	69.67	66.61	66.86	66.86	3,440,000
Nov 01, 2022	68.78	68.78	68.05	68.51	68.51	1,598,600
Oct 31, 2022	67.95	68.72	67.76	68.36	68.36	1,273,300
Oct 28, 2022	66.79	68.63	66.41	68.51	68.51	1,635,400
Oct 27, 2022	66.80	67.62	66.10	66.30	66.30	1,152,400
Oct 26, 2022	67.52	68.17	65.99	66.05	66.05	1,067,500
Oct 25, 2022	65.46	67.63	65.29	67.53	67.53	2,359,000
Oct 24, 2022	63.64	65.50	63.63	65.47	65.47	1,358,100
Oct 21, 2022	62.62	63.61	62.17	63.24	63.24	1,531,200
Oct 20, 2022	64.27	64.50	62.69	62.77	62.77	997,200
Oct 19, 2022	64.85	65.45	63.93	64.19	64.19	778,000
Oct 18, 2022	65.40	65.50	64.60	65.38	65.38	927,100
Oct 17, 2022	64.47	64.96	63.99	64.06	64.06	808,600
Oct 14, 2022	65.43	65.86	63.28	63.38	63.38	1,294,700
Oct 13, 2022	61.42	65.21	61.07	65.02	65.02	1,344,400
Oct 12, 2022	62.81	63.25	62.16	62.38	62.38	1,071,900
Oct 11, 2022	63.71	64.31	63.02	63.21	63.21	1,124,700
Oct 10, 2022	64.26	64.95	63.70	64.01	64.01	598,700
Oct 07, 2022	63.88	64.07	63.05	63.90	63.90	744,800
Oct 06, 2022	63.86	64.46	63.63	64.38	64.38	838,100
Oct 05, 2022	64.86	65.26	64.30	64.49	64.49	986,100
Oct 04, 2022	63.65	65.88	63.65	65.84	65.84	1,683,300
Oct 03, 2022	61.39	62.97	60.12	62.61	62.61	1,177,400
Sept 30, 2022	61.66	62.32	60.40	60.50	60.50	1,227,300
Sept 29, 2022	60.74	61.13	59.69	60.92	60.92	1,476,300
Sept 28, 2022	58.99	61.62	58.90	61.40	61.40	1,783,600
Sept 27, 2022	59.79	60.10	58.63	59.16	59.16	898,300
Sept 26, 2022	59.91	60.52	59.18	59.26	59.26	1,117,800
Sept 23, 2022	61.29	61.34	59.76	60.47	60.47	1,949,100
Sept 22, 2022	63.15	63.15	61.53	62.04	62.04	831,300
Sept 21, 2022	63.23	63.87	62.50	62.65	62.65	1,474,300
Sept 20, 2022	63.47	63.47	62.17	62.87	62.87	810,400
Sept 19, 2022	62.21	63.77	62.17	63.77	63.77	771,000
Sept 16, 2022	62.87	63.00	62.13	62.85	62.85	2,383,700
Sept 15, 2022	62.68	64.04	62.41	63.52	63.52	1,723,800
Sept 14, 2022	62.62	62.93	61.80	62.68	62.68	1,766,300
Sept 13, 2022	62.77	63.47	62.13	62.34	62.34	980,500
Sept 12, 2022	63.86	64.67	63.80	64.28	64.28	903,300
Sept 09, 2022	62.60	63.55	62.60	63.46	63.46	645,200
Sept 08, 2022	61.66	62.76	61.18	62.16	62.16	1,020,600
Sept 07, 2022	60.20	61.76	59.87	61.73	61.73	764,000
Sept 06, 2022	61.68	61.71	60.09	60.40	60.40	1,086,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,714.48+13.98(+0.07%)

S&P 5004,070.56+10.13(+0.25%)

DOW33,978.08+28.67(+0.08%)

CAD/USD0.7514+0.0007(+0.0977%)

CRUDE OIL79.38-1.63(-2.01%)

BTC-CAD31,255.47+390.05(+1.26%)

Voya Financial, Inc. (VOYA)

S&P/TSX
20,714.48
+13.98(+0.07%)

S&P 500
4,070.56
+10.13(+0.25%)

DOW
33,978.08
+28.67(+0.08%)

CAD/USD
0.7514
+0.0007(+0.0977%)

CRUDE OIL
79.38
-1.63(-2.01%)

BTC-CAD
31,255.47
+390.05(+1.26%)