Voya Financial, Inc. (VOYA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 20, 2022 | 63.87 | 64.45 | 61.92 | 62.96 | 62.96 | 1,525,700 |
| May 19, 2022 | 64.00 | 65.31 | 63.25 | 63.60 | 63.60 | 1,440,700 |
| May 18, 2022 | 64.61 | 65.65 | 64.26 | 64.90 | 64.90 | 1,550,200 |
| May 17, 2022 | 63.43 | 65.55 | 62.75 | 65.28 | 65.28 | 2,318,900 |
| May 16, 2022 | 62.35 | 63.11 | 61.79 | 62.31 | 62.31 | 676,200 |
| May 13, 2022 | 61.90 | 63.06 | 61.62 | 62.62 | 62.62 | 946,900 |
| May 12, 2022 | 61.35 | 62.12 | 60.26 | 61.30 | 61.30 | 1,400,900 |
| May 11, 2022 | 62.67 | 63.85 | 61.92 | 62.10 | 62.10 | 1,004,600 |
| May 10, 2022 | 63.93 | 64.39 | 62.12 | 62.89 | 62.89 | 1,018,300 |
| May 09, 2022 | 62.90 | 64.19 | 62.57 | 63.23 | 63.23 | 1,286,400 |
| May 06, 2022 | 63.78 | 64.12 | 62.74 | 63.86 | 63.86 | 1,383,900 |
| May 05, 2022 | 65.62 | 66.31 | 63.63 | 64.03 | 64.03 | 2,328,200 |
| May 04, 2022 | 65.34 | 67.52 | 64.25 | 67.38 | 67.38 | 2,338,600 |
| May 03, 2022 | 63.32 | 64.83 | 63.03 | 63.58 | 63.58 | 1,582,000 |
| May 02, 2022 | 63.43 | 64.12 | 62.39 | 63.34 | 63.34 | 1,528,900 |
| Apr 29, 2022 | 64.88 | 65.37 | 62.97 | 63.14 | 63.14 | 1,458,200 |
| Apr 28, 2022 | 65.25 | 65.46 | 63.94 | 65.16 | 65.16 | 659,300 |
| Apr 27, 2022 | 64.42 | 65.39 | 63.97 | 64.38 | 64.38 | 917,900 |
| Apr 26, 2022 | 65.38 | 65.89 | 64.54 | 64.54 | 64.54 | 1,096,100 |
| Apr 25, 2022 | 65.76 | 66.41 | 64.68 | 66.34 | 66.34 | 1,222,400 |
| Apr 22, 2022 | 68.00 | 68.14 | 66.42 | 66.45 | 66.45 | 1,126,600 |
| Apr 21, 2022 | 70.19 | 70.85 | 68.05 | 68.43 | 68.43 | 1,101,300 |
| Apr 20, 2022 | 69.11 | 69.69 | 68.95 | 69.64 | 69.64 | 753,200 |
| Apr 19, 2022 | 67.93 | 68.88 | 67.70 | 68.71 | 68.71 | 1,088,000 |
| Apr 18, 2022 | 67.28 | 68.41 | 66.94 | 67.94 | 67.94 | 606,300 |
| Apr 14, 2022 | 67.38 | 68.13 | 67.25 | 67.56 | 67.56 | 881,500 |
| Apr 13, 2022 | 65.21 | 67.41 | 65.09 | 67.38 | 67.38 | 803,400 |
| Apr 12, 2022 | 66.51 | 67.14 | 65.67 | 65.75 | 65.75 | 1,074,800 |
| Apr 11, 2022 | 66.67 | 67.96 | 66.31 | 66.37 | 66.37 | 842,800 |
| Apr 08, 2022 | 65.91 | 66.76 | 65.62 | 66.61 | 66.61 | 633,400 |
| Apr 07, 2022 | 65.71 | 66.08 | 64.29 | 65.71 | 65.71 | 1,102,700 |
| Apr 06, 2022 | 66.43 | 67.06 | 65.57 | 65.91 | 65.91 | 1,545,000 |
| Apr 05, 2022 | 66.36 | 67.77 | 66.07 | 67.31 | 67.31 | 1,138,500 |
| Apr 04, 2022 | 66.42 | 67.06 | 65.68 | 65.85 | 65.85 | 1,049,300 |
| Apr 01, 2022 | 66.94 | 67.36 | 66.37 | 66.66 | 66.66 | 958,800 |
| Mar 31, 2022 | 67.31 | 68.04 | 66.35 | 66.35 | 66.35 | 963,800 |
| Mar 30, 2022 | 68.17 | 68.39 | 67.31 | 67.51 | 67.51 | 650,500 |
| Mar 29, 2022 | 67.86 | 68.51 | 67.40 | 68.33 | 68.33 | 750,600 |
| Mar 28, 2022 | 67.14 | 67.14 | 66.14 | 66.90 | 66.90 | 874,800 |
| Mar 25, 2022 | 66.35 | 67.45 | 66.16 | 67.41 | 67.41 | 952,700 |
| Mar 24, 2022 | 66.16 | 66.78 | 65.82 | 66.64 | 66.64 | 915,500 |
| Mar 23, 2022 | 66.94 | 67.41 | 65.70 | 65.83 | 65.83 | 690,300 |
| Mar 22, 2022 | 66.10 | 67.61 | 65.97 | 67.53 | 67.53 | 1,184,100 |
| Mar 21, 2022 | 66.94 | 67.52 | 64.90 | 65.44 | 65.44 | 1,179,700 |
| Mar 18, 2022 | 64.87 | 66.70 | 64.54 | 66.55 | 66.55 | 2,071,500 |
| Mar 17, 2022 | 64.47 | 65.50 | 63.75 | 65.17 | 65.17 | 1,039,900 |
| Mar 16, 2022 | 64.63 | 65.65 | 64.28 | 65.42 | 65.42 | 1,141,100 |
| Mar 15, 2022 | 63.06 | 63.76 | 62.84 | 63.49 | 63.49 | 846,700 |
| Mar 14, 2022 | 63.51 | 64.02 | 62.54 | 62.90 | 62.90 | 902,500 |
| Mar 11, 2022 | 63.30 | 63.67 | 62.62 | 62.64 | 62.64 | 813,300 |
| Mar 10, 2022 | 61.77 | 63.06 | 61.75 | 62.62 | 62.62 | 838,900 |
| Mar 09, 2022 | 63.25 | 63.83 | 62.89 | 63.02 | 63.02 | 1,013,100 |
| Mar 08, 2022 | 61.77 | 62.69 | 60.17 | 61.04 | 61.04 | 1,527,500 |
| Mar 07, 2022 | 62.61 | 62.68 | 60.71 | 60.82 | 60.82 | 1,177,400 |
| Mar 04, 2022 | 63.58 | 64.05 | 62.50 | 63.08 | 63.08 | 1,588,300 |
| Mar 03, 2022 | 65.44 | 66.02 | 64.44 | 65.25 | 65.25 | 973,700 |
| Mar 02, 2022 | 64.01 | 65.88 | 64.01 | 65.51 | 65.51 | 1,237,600 |
| Mar 01, 2022 | 65.62 | 66.32 | 62.85 | 63.22 | 63.22 | 1,906,900 |
| Feb 28, 2022 | 66.08 | 67.44 | 66.08 | 67.35 | 67.35 | 1,366,100 |
| Feb 25, 2022 | 65.69 | 68.61 | 65.59 | 68.55 | 68.55 | 1,466,900 |
| Feb 24, 2022 | 64.19 | 65.36 | 63.55 | 65.15 | 65.15 | 1,811,600 |
| Feb 24, 2022 | 0.2 Dividend | |||||
| Feb 23, 2022 | 68.75 | 69.28 | 66.32 | 66.57 | 66.37 | 1,663,300 |
| Feb 22, 2022 | 68.31 | 69.28 | 67.68 | 68.32 | 68.11 | 1,136,100 |
| Feb 18, 2022 | 68.72 | 69.61 | 68.72 | 69.08 | 68.87 | 1,246,900 |
| Feb 17, 2022 | 71.65 | 71.65 | 68.88 | 69.11 | 68.90 | 1,376,200 |
| Feb 16, 2022 | 71.23 | 72.69 | 71.23 | 72.39 | 72.17 | 1,284,700 |
| Feb 15, 2022 | 69.95 | 71.62 | 69.73 | 71.62 | 71.40 | 1,291,800 |
| Feb 14, 2022 | 70.34 | 70.68 | 68.65 | 69.20 | 68.99 | 2,723,100 |
| Feb 11, 2022 | 72.55 | 73.13 | 70.09 | 70.39 | 70.18 | 1,228,200 |
| Feb 10, 2022 | 71.06 | 73.43 | 71.00 | 72.41 | 72.19 | 1,459,700 |
| Feb 09, 2022 | 71.08 | 71.95 | 69.30 | 71.27 | 71.06 | 1,846,400 |
| Feb 08, 2022 | 69.97 | 71.12 | 69.97 | 70.92 | 70.71 | 1,788,400 |
| Feb 07, 2022 | 70.60 | 70.96 | 69.52 | 69.69 | 69.48 | 1,285,300 |
| Feb 04, 2022 | 68.77 | 70.83 | 68.77 | 70.31 | 70.10 | 1,090,100 |
| Feb 03, 2022 | 70.33 | 70.33 | 68.80 | 68.84 | 68.63 | 1,176,700 |
| Feb 02, 2022 | 69.61 | 70.58 | 68.78 | 70.29 | 70.08 | 1,527,400 |
| Feb 01, 2022 | 67.95 | 69.39 | 67.34 | 69.33 | 69.12 | 2,175,900 |
| Jan 31, 2022 | 66.70 | 68.13 | 65.92 | 67.96 | 67.76 | 3,008,200 |
| Jan 28, 2022 | 67.88 | 68.15 | 65.96 | 67.37 | 67.17 | 1,413,800 |
| Jan 27, 2022 | 69.82 | 70.91 | 68.02 | 68.52 | 68.31 | 1,291,300 |
| Jan 26, 2022 | 69.62 | 70.51 | 68.58 | 69.07 | 68.86 | 1,629,300 |
| Jan 25, 2022 | 68.19 | 69.62 | 66.47 | 69.10 | 68.89 | 1,313,200 |
| Jan 24, 2022 | 68.02 | 69.22 | 66.32 | 68.94 | 68.73 | 1,964,100 |
| Jan 21, 2022 | 71.03 | 71.43 | 69.51 | 69.74 | 69.53 | 1,652,500 |
| Jan 20, 2022 | 72.19 | 73.13 | 71.24 | 71.46 | 71.25 | 1,449,000 |
| Jan 19, 2022 | 73.34 | 73.59 | 71.91 | 71.96 | 71.74 | 1,065,200 |
| Jan 18, 2022 | 73.93 | 74.97 | 72.68 | 73.20 | 72.98 | 1,204,800 |
| Jan 14, 2022 | 72.86 | 74.51 | 72.44 | 74.49 | 74.27 | 791,100 |
| Jan 13, 2022 | 73.49 | 74.58 | 73.33 | 73.58 | 73.36 | 908,400 |
| Jan 12, 2022 | 73.73 | 73.81 | 72.71 | 73.07 | 72.85 | 1,428,600 |
| Jan 11, 2022 | 72.13 | 72.92 | 71.52 | 72.87 | 72.65 | 966,600 |
| Jan 10, 2022 | 72.96 | 73.24 | 71.63 | 71.93 | 71.71 | 1,618,100 |
| Jan 07, 2022 | 71.15 | 72.60 | 70.87 | 72.54 | 72.32 | 1,190,200 |
| Jan 06, 2022 | 71.83 | 71.83 | 70.60 | 71.07 | 70.86 | 1,630,200 |
| Jan 05, 2022 | 71.30 | 72.20 | 70.61 | 70.83 | 70.62 | 2,800,900 |
| Jan 04, 2022 | 68.62 | 70.71 | 68.60 | 70.41 | 70.20 | 2,725,800 |
| Jan 03, 2022 | 66.91 | 67.86 | 66.84 | 67.83 | 67.63 | 1,277,800 |
| Dec 31, 2021 | 66.36 | 66.73 | 66.25 | 66.31 | 66.11 | 866,100 |
| Dec 30, 2021 | 66.48 | 67.10 | 66.30 | 66.53 | 66.33 | 881,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
