Canada Markets closed

Voya Financial, Inc. (VOYA)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
62.96-0.64 (-1.01%)
At close: 04:00PM EDT
62.86 -0.10 (-0.16%)
After hours: 04:10PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 202263.8764.4561.9262.9662.961,525,700
May 19, 202264.0065.3163.2563.6063.601,440,700
May 18, 202264.6165.6564.2664.9064.901,550,200
May 17, 202263.4365.5562.7565.2865.282,318,900
May 16, 202262.3563.1161.7962.3162.31676,200
May 13, 202261.9063.0661.6262.6262.62946,900
May 12, 202261.3562.1260.2661.3061.301,400,900
May 11, 202262.6763.8561.9262.1062.101,004,600
May 10, 202263.9364.3962.1262.8962.891,018,300
May 09, 202262.9064.1962.5763.2363.231,286,400
May 06, 202263.7864.1262.7463.8663.861,383,900
May 05, 202265.6266.3163.6364.0364.032,328,200
May 04, 202265.3467.5264.2567.3867.382,338,600
May 03, 202263.3264.8363.0363.5863.581,582,000
May 02, 202263.4364.1262.3963.3463.341,528,900
Apr 29, 202264.8865.3762.9763.1463.141,458,200
Apr 28, 202265.2565.4663.9465.1665.16659,300
Apr 27, 202264.4265.3963.9764.3864.38917,900
Apr 26, 202265.3865.8964.5464.5464.541,096,100
Apr 25, 202265.7666.4164.6866.3466.341,222,400
Apr 22, 202268.0068.1466.4266.4566.451,126,600
Apr 21, 202270.1970.8568.0568.4368.431,101,300
Apr 20, 202269.1169.6968.9569.6469.64753,200
Apr 19, 202267.9368.8867.7068.7168.711,088,000
Apr 18, 202267.2868.4166.9467.9467.94606,300
Apr 14, 202267.3868.1367.2567.5667.56881,500
Apr 13, 202265.2167.4165.0967.3867.38803,400
Apr 12, 202266.5167.1465.6765.7565.751,074,800
Apr 11, 202266.6767.9666.3166.3766.37842,800
Apr 08, 202265.9166.7665.6266.6166.61633,400
Apr 07, 202265.7166.0864.2965.7165.711,102,700
Apr 06, 202266.4367.0665.5765.9165.911,545,000
Apr 05, 202266.3667.7766.0767.3167.311,138,500
Apr 04, 202266.4267.0665.6865.8565.851,049,300
Apr 01, 202266.9467.3666.3766.6666.66958,800
Mar 31, 202267.3168.0466.3566.3566.35963,800
Mar 30, 202268.1768.3967.3167.5167.51650,500
Mar 29, 202267.8668.5167.4068.3368.33750,600
Mar 28, 202267.1467.1466.1466.9066.90874,800
Mar 25, 202266.3567.4566.1667.4167.41952,700
Mar 24, 202266.1666.7865.8266.6466.64915,500
Mar 23, 202266.9467.4165.7065.8365.83690,300
Mar 22, 202266.1067.6165.9767.5367.531,184,100
Mar 21, 202266.9467.5264.9065.4465.441,179,700
Mar 18, 202264.8766.7064.5466.5566.552,071,500
Mar 17, 202264.4765.5063.7565.1765.171,039,900
Mar 16, 202264.6365.6564.2865.4265.421,141,100
Mar 15, 202263.0663.7662.8463.4963.49846,700
Mar 14, 202263.5164.0262.5462.9062.90902,500
Mar 11, 202263.3063.6762.6262.6462.64813,300
Mar 10, 202261.7763.0661.7562.6262.62838,900
Mar 09, 202263.2563.8362.8963.0263.021,013,100
Mar 08, 202261.7762.6960.1761.0461.041,527,500
Mar 07, 202262.6162.6860.7160.8260.821,177,400
Mar 04, 202263.5864.0562.5063.0863.081,588,300
Mar 03, 202265.4466.0264.4465.2565.25973,700
Mar 02, 202264.0165.8864.0165.5165.511,237,600
Mar 01, 202265.6266.3262.8563.2263.221,906,900
Feb 28, 202266.0867.4466.0867.3567.351,366,100
Feb 25, 202265.6968.6165.5968.5568.551,466,900
Feb 24, 202264.1965.3663.5565.1565.151,811,600
Feb 24, 20220.2 Dividend
Feb 23, 202268.7569.2866.3266.5766.371,663,300
Feb 22, 202268.3169.2867.6868.3268.111,136,100
Feb 18, 202268.7269.6168.7269.0868.871,246,900
Feb 17, 202271.6571.6568.8869.1168.901,376,200
Feb 16, 202271.2372.6971.2372.3972.171,284,700
Feb 15, 202269.9571.6269.7371.6271.401,291,800
Feb 14, 202270.3470.6868.6569.2068.992,723,100
Feb 11, 202272.5573.1370.0970.3970.181,228,200
Feb 10, 202271.0673.4371.0072.4172.191,459,700
Feb 09, 202271.0871.9569.3071.2771.061,846,400
Feb 08, 202269.9771.1269.9770.9270.711,788,400
Feb 07, 202270.6070.9669.5269.6969.481,285,300
Feb 04, 202268.7770.8368.7770.3170.101,090,100
Feb 03, 202270.3370.3368.8068.8468.631,176,700
Feb 02, 202269.6170.5868.7870.2970.081,527,400
Feb 01, 202267.9569.3967.3469.3369.122,175,900
Jan 31, 202266.7068.1365.9267.9667.763,008,200
Jan 28, 202267.8868.1565.9667.3767.171,413,800
Jan 27, 202269.8270.9168.0268.5268.311,291,300
Jan 26, 202269.6270.5168.5869.0768.861,629,300
Jan 25, 202268.1969.6266.4769.1068.891,313,200
Jan 24, 202268.0269.2266.3268.9468.731,964,100
Jan 21, 202271.0371.4369.5169.7469.531,652,500
Jan 20, 202272.1973.1371.2471.4671.251,449,000
Jan 19, 202273.3473.5971.9171.9671.741,065,200
Jan 18, 202273.9374.9772.6873.2072.981,204,800
Jan 14, 202272.8674.5172.4474.4974.27791,100
Jan 13, 202273.4974.5873.3373.5873.36908,400
Jan 12, 202273.7373.8172.7173.0772.851,428,600
Jan 11, 202272.1372.9271.5272.8772.65966,600
Jan 10, 202272.9673.2471.6371.9371.711,618,100
Jan 07, 202271.1572.6070.8772.5472.321,190,200
Jan 06, 202271.8371.8370.6071.0770.861,630,200
Jan 05, 202271.3072.2070.6170.8370.622,800,900
Jan 04, 202268.6270.7168.6070.4170.202,725,800
Jan 03, 202266.9167.8666.8467.8367.631,277,800
Dec 31, 202166.3666.7366.2566.3166.11866,100
Dec 30, 202166.4867.1066.3066.5366.33881,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...