Canada Markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 202370.1870.4769.4369.7469.741,280,400
Jan 26, 202368.9270.5468.8370.4570.451,930,200
Jan 25, 202367.7368.7267.5168.7268.72789,400
Jan 24, 202367.8968.9667.0068.3368.33754,100
Jan 23, 202367.7868.5667.3868.5368.531,177,900
Jan 20, 202366.1767.9865.8067.9667.961,332,200
Jan 19, 202365.9166.7265.6665.9865.981,498,200
Jan 18, 202369.0269.4766.7266.7866.782,073,700
Jan 17, 202368.5869.0467.6868.8368.831,359,800
Jan 13, 202367.5568.5867.0668.5668.561,180,600
Jan 12, 202367.7168.5767.4567.9567.951,670,700
Jan 11, 202365.7967.3365.6467.2867.281,922,100
Jan 10, 202365.5765.8065.0365.6165.611,079,400
Jan 09, 202366.0066.5065.3965.5965.592,180,500
Jan 06, 202364.4266.3064.0765.9665.962,889,300
Jan 05, 202363.2663.3062.4162.9962.991,828,400
Jan 04, 202362.0263.4161.6563.3963.391,312,500
Jan 03, 202362.0762.2061.3861.6261.621,198,100
Dec 30, 202261.9962.4361.2161.4961.49805,600
Dec 29, 202260.7462.4060.4462.4062.401,140,500
Dec 28, 202260.9261.3160.3160.3560.35797,000
Dec 27, 202261.6861.8360.6760.8860.88677,700
Dec 23, 202261.0361.8660.7561.8661.86722,300
Dec 22, 202261.7461.7960.1560.8560.851,286,100
Dec 21, 202260.7962.3260.7162.2962.291,260,800
Dec 20, 202259.3760.3359.2860.0760.07889,000
Dec 19, 202259.5560.0058.9559.1859.181,082,100
Dec 16, 202259.0459.8458.8359.6559.652,013,400
Dec 15, 202261.0061.1859.7359.8859.881,775,400
Dec 14, 202262.1263.0461.6661.7361.731,985,000
Dec 13, 202264.0664.5262.0262.3162.311,364,500
Dec 12, 202261.4662.6161.1062.6162.61942,100
Dec 09, 202261.8562.6661.4261.5161.511,250,900
Dec 08, 202261.8462.6161.5062.1762.171,201,900
Dec 07, 202262.8063.6761.4461.5261.521,518,300
Dec 06, 202263.2763.7662.5363.3563.351,623,600
Dec 05, 202263.9764.0663.2663.5763.571,745,200
Dec 02, 202265.2065.7464.3764.5464.54856,000
Dec 01, 202265.9866.5065.0565.6565.65750,900
Nov 30, 202264.3866.0063.3565.9865.981,466,400
Nov 29, 202263.2764.2963.1364.1164.11806,500
Nov 28, 202264.3165.0663.5463.5463.541,541,500
Nov 25, 202264.5165.3364.2465.1365.13290,300
Nov 23, 202265.1465.5164.4064.5364.53634,500
Nov 22, 202264.5765.4864.2265.4365.431,121,000
Nov 21, 202263.6363.8962.9563.8263.82857,300
Nov 18, 202263.8364.0462.9363.6463.641,221,300
Nov 17, 202262.3463.3662.0662.5262.521,640,000
Nov 16, 202263.4763.9563.0063.2163.211,040,600
Nov 15, 202265.7266.4263.2763.4063.402,545,800
Nov 14, 202268.0568.2264.7564.8964.892,443,800
Nov 11, 202269.1369.1367.8968.2868.28882,700
Nov 10, 202268.0369.0367.7268.4668.461,303,300
Nov 09, 202267.4367.6766.3766.4166.41872,800
Nov 08, 202268.2268.4367.2668.1268.12928,600
Nov 07, 202267.4568.0666.9768.0168.011,038,400
Nov 04, 202266.3567.1565.5266.9666.961,057,300
Nov 03, 202266.1866.7865.3165.3565.351,595,800
Nov 02, 202268.1069.6766.6166.8666.863,440,000
Nov 01, 202268.7868.7868.0568.5168.511,598,600
Oct 31, 202267.9568.7267.7668.3668.361,273,300
Oct 28, 202266.7968.6366.4168.5168.511,635,400
Oct 27, 202266.8067.6266.1066.3066.301,152,400
Oct 26, 202267.5268.1765.9966.0566.051,067,500
Oct 25, 202265.4667.6365.2967.5367.532,359,000
Oct 24, 202263.6465.5063.6365.4765.471,358,100
Oct 21, 202262.6263.6162.1763.2463.241,531,200
Oct 20, 202264.2764.5062.6962.7762.77997,200
Oct 19, 202264.8565.4563.9364.1964.19778,000
Oct 18, 202265.4065.5064.6065.3865.38927,100
Oct 17, 202264.4764.9663.9964.0664.06808,600
Oct 14, 202265.4365.8663.2863.3863.381,294,700
Oct 13, 202261.4265.2161.0765.0265.021,344,400
Oct 12, 202262.8163.2562.1662.3862.381,071,900
Oct 11, 202263.7164.3163.0263.2163.211,124,700
Oct 10, 202264.2664.9563.7064.0164.01598,700
Oct 07, 202263.8864.0763.0563.9063.90744,800
Oct 06, 202263.8664.4663.6364.3864.38838,100
Oct 05, 202264.8665.2664.3064.4964.49986,100
Oct 04, 202263.6565.8863.6565.8465.841,683,300
Oct 03, 202261.3962.9760.1262.6162.611,177,400
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, 202262.8763.0062.1362.8562.852,383,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...