Canada markets closed

Voya Financial, Inc. (VOYA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
60.50-0.42 (-0.69%)
At close: 04:00PM EDT
60.50 0.00 (0.00%)
After hours: 04:49PM EDT
Time Period:
Sept 30, 2021 - Sept 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 30, 202261.6662.3260.4060.5060.501,227,300
Sept 29, 202260.7461.1359.6960.9260.921,476,300
Sept 28, 202258.9961.6258.9061.4061.401,783,600
Sept 27, 202259.7960.1058.6359.1659.16898,300
Sept 26, 202259.9160.5259.1859.2659.261,117,800
Sept 23, 202261.2961.3459.7660.4760.471,949,100
Sept 22, 202263.1563.1561.5362.0462.04831,300
Sept 21, 202263.2363.8762.5062.6562.651,474,300
Sept 20, 202263.4763.4762.1762.8762.87810,400
Sept 19, 202262.2163.7762.1763.7763.77771,000
Sept 16, 202262.8763.0062.1362.8562.852,381,500
Sept 15, 202262.6864.0462.4163.5263.521,723,800
Sept 14, 202262.6262.9361.8062.6862.681,766,300
Sept 13, 202262.7763.4762.1362.3462.34980,500
Sept 12, 202263.8664.6763.8064.2864.28903,300
Sept 09, 202262.6063.5562.6063.4663.46645,200
Sept 08, 202261.6662.7661.1862.1662.161,020,600
Sept 07, 202260.2061.7659.8761.7361.73764,000
Sept 06, 202261.6861.7160.0960.4060.401,086,700
Sept 02, 202262.1162.5761.0361.2861.28856,500
Sept 01, 202261.0861.3060.5161.2961.291,105,500
Aug 31, 202262.0262.5461.4961.5361.53818,300
Aug 30, 202262.3062.5761.4861.6161.61749,400
Aug 29, 202262.0262.6961.8062.1562.15572,400
Aug 26, 202263.9564.4862.5162.5162.51719,600
Aug 25, 202262.5363.8862.5363.8363.83499,400
Aug 25, 20220.2 Dividend
Aug 24, 202262.7362.9862.2462.7162.51550,000
Aug 23, 202262.9663.6362.8162.8162.61466,900
Aug 22, 202264.0464.2362.6562.6962.491,145,300
Aug 19, 202264.7265.1964.1765.0464.83865,300
Aug 18, 202263.9365.4063.6665.2465.03945,100
Aug 17, 202263.2963.9162.9963.5363.33835,500
Aug 16, 202264.0064.6163.9064.4464.23770,600
Aug 15, 202264.3164.9664.1564.2864.07972,600
Aug 12, 202264.0265.0463.8864.9464.73887,500
Aug 11, 202262.5263.7162.4263.6163.411,134,300
Aug 10, 202261.7962.2061.7061.9661.76879,900
Aug 09, 202260.0561.4760.0561.0160.82689,800
Aug 08, 202260.8261.4860.4660.5060.31520,300
Aug 05, 202259.8260.9159.8260.4360.24847,300
Aug 04, 202261.4961.9160.1560.2660.071,168,800
Aug 03, 202259.7661.1359.3261.1260.931,834,200
Aug 02, 202259.1359.6158.5058.5658.371,247,700
Aug 01, 202259.6659.9858.9959.3859.191,302,000
Jul 29, 202259.5260.2859.4160.1659.971,472,800
Jul 28, 202259.3659.6558.5259.3959.20912,600
Jul 27, 202258.9259.5158.6459.3059.111,559,700
Jul 26, 202259.0659.6058.6458.7758.58715,100
Jul 25, 202259.0359.6058.7959.2659.07998,900
Jul 22, 202259.3759.9158.7058.9958.80636,100
Jul 21, 202259.2759.5658.6659.5159.32578,800
Jul 20, 202258.8359.5658.3659.2859.09678,100
Jul 19, 202258.6459.1658.3858.8358.64880,100
Jul 18, 202258.6759.0057.5557.6457.461,037,900
Jul 15, 202257.6958.2856.9258.0557.86863,600
Jul 14, 202256.8257.4956.2056.7656.581,685,800
Jul 13, 202258.7658.7657.7158.0857.891,208,300
Jul 12, 202258.3560.1458.3559.4859.29735,300
Jul 11, 202258.8859.7858.6658.9958.80778,300
Jul 08, 202259.7460.1158.9759.1258.931,644,300
Jul 07, 202259.0360.1759.0359.5559.361,315,600
Jul 06, 202258.7159.3657.5558.7358.541,330,900
Jul 05, 202259.4559.7958.4959.3659.171,349,900
Jul 01, 202259.0260.7959.0260.7160.521,000,000
Jun 30, 202258.7860.4458.4359.5359.341,373,900
Jun 29, 202260.6160.7959.7159.9459.751,140,400
Jun 28, 202261.1861.5260.3560.5060.311,089,500
Jun 27, 202261.1061.1059.9760.4360.24921,900
Jun 24, 202257.9160.8457.9160.7460.552,029,600
Jun 23, 202258.6458.6856.6457.5357.351,458,500
Jun 22, 202258.0159.1757.8858.6758.481,312,800
Jun 21, 202259.3759.5458.2259.1258.931,105,600
Jun 17, 202257.9058.4456.9657.9657.783,197,900
Jun 16, 202259.4559.4557.5257.9557.771,995,500
Jun 15, 202261.1961.6059.7460.6260.431,190,800
Jun 14, 202260.3360.7259.7660.5660.371,087,800
Jun 13, 202261.3761.7559.7459.9559.761,722,200
Jun 10, 202263.7664.5562.4462.4762.271,132,000
Jun 09, 202266.7666.7665.2165.2165.00553,000
Jun 08, 202267.1167.5766.6766.7866.57586,200
Jun 07, 202266.2367.7966.0967.6867.46638,000
Jun 06, 202266.5767.4966.0466.6266.41557,300
Jun 03, 202268.0068.0366.1266.2065.99707,600
Jun 02, 202267.5867.9767.0667.8267.60921,300
Jun 01, 202268.8969.1866.4867.6967.471,002,600
May 31, 202268.8669.0767.8068.6168.391,141,700
May 27, 202267.6569.1467.6569.1468.92892,100
May 26, 202267.0067.9466.9767.4867.26993,100
May 25, 202264.8366.0264.7865.8765.66875,100
May 24, 202264.9564.9563.2064.8364.62977,100
May 24, 20220.2 Dividend
May 23, 202264.1765.6363.8964.9364.521,283,700
May 20, 202263.8764.4561.9262.9662.571,525,700
May 19, 202264.0065.3163.2563.6063.201,440,700
May 18, 202264.6165.6564.2664.9064.491,550,200
May 17, 202263.4365.5562.7565.2864.872,318,900
May 16, 202262.3563.1161.7962.3161.92676,200
May 13, 202261.9063.0661.6262.6262.23946,900
May 12, 202261.3562.1260.2661.3060.921,400,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...