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

Date	Open	High	Low	Close*	Adj Close**	Volume
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	2,381,500
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
Sept 02, 2022	62.11	62.57	61.03	61.28	61.28	856,500
Sept 01, 2022	61.08	61.30	60.51	61.29	61.29	1,105,500
Aug 31, 2022	62.02	62.54	61.49	61.53	61.53	818,300
Aug 30, 2022	62.30	62.57	61.48	61.61	61.61	749,400
Aug 29, 2022	62.02	62.69	61.80	62.15	62.15	572,400
Aug 26, 2022	63.95	64.48	62.51	62.51	62.51	719,600
Aug 25, 2022	62.53	63.88	62.53	63.83	63.83	499,400
Aug 25, 2022	0.2 Dividend
Aug 24, 2022	62.73	62.98	62.24	62.71	62.51	550,000
Aug 23, 2022	62.96	63.63	62.81	62.81	62.61	466,900
Aug 22, 2022	64.04	64.23	62.65	62.69	62.49	1,145,300
Aug 19, 2022	64.72	65.19	64.17	65.04	64.83	865,300
Aug 18, 2022	63.93	65.40	63.66	65.24	65.03	945,100
Aug 17, 2022	63.29	63.91	62.99	63.53	63.33	835,500
Aug 16, 2022	64.00	64.61	63.90	64.44	64.23	770,600
Aug 15, 2022	64.31	64.96	64.15	64.28	64.07	972,600
Aug 12, 2022	64.02	65.04	63.88	64.94	64.73	887,500
Aug 11, 2022	62.52	63.71	62.42	63.61	63.41	1,134,300
Aug 10, 2022	61.79	62.20	61.70	61.96	61.76	879,900
Aug 09, 2022	60.05	61.47	60.05	61.01	60.82	689,800
Aug 08, 2022	60.82	61.48	60.46	60.50	60.31	520,300
Aug 05, 2022	59.82	60.91	59.82	60.43	60.24	847,300
Aug 04, 2022	61.49	61.91	60.15	60.26	60.07	1,168,800
Aug 03, 2022	59.76	61.13	59.32	61.12	60.93	1,834,200
Aug 02, 2022	59.13	59.61	58.50	58.56	58.37	1,247,700
Aug 01, 2022	59.66	59.98	58.99	59.38	59.19	1,302,000
Jul 29, 2022	59.52	60.28	59.41	60.16	59.97	1,472,800
Jul 28, 2022	59.36	59.65	58.52	59.39	59.20	912,600
Jul 27, 2022	58.92	59.51	58.64	59.30	59.11	1,559,700
Jul 26, 2022	59.06	59.60	58.64	58.77	58.58	715,100
Jul 25, 2022	59.03	59.60	58.79	59.26	59.07	998,900
Jul 22, 2022	59.37	59.91	58.70	58.99	58.80	636,100
Jul 21, 2022	59.27	59.56	58.66	59.51	59.32	578,800
Jul 20, 2022	58.83	59.56	58.36	59.28	59.09	678,100
Jul 19, 2022	58.64	59.16	58.38	58.83	58.64	880,100
Jul 18, 2022	58.67	59.00	57.55	57.64	57.46	1,037,900
Jul 15, 2022	57.69	58.28	56.92	58.05	57.86	863,600
Jul 14, 2022	56.82	57.49	56.20	56.76	56.58	1,685,800
Jul 13, 2022	58.76	58.76	57.71	58.08	57.89	1,208,300
Jul 12, 2022	58.35	60.14	58.35	59.48	59.29	735,300
Jul 11, 2022	58.88	59.78	58.66	58.99	58.80	778,300
Jul 08, 2022	59.74	60.11	58.97	59.12	58.93	1,644,300
Jul 07, 2022	59.03	60.17	59.03	59.55	59.36	1,315,600
Jul 06, 2022	58.71	59.36	57.55	58.73	58.54	1,330,900
Jul 05, 2022	59.45	59.79	58.49	59.36	59.17	1,349,900
Jul 01, 2022	59.02	60.79	59.02	60.71	60.52	1,000,000
Jun 30, 2022	58.78	60.44	58.43	59.53	59.34	1,373,900
Jun 29, 2022	60.61	60.79	59.71	59.94	59.75	1,140,400
Jun 28, 2022	61.18	61.52	60.35	60.50	60.31	1,089,500
Jun 27, 2022	61.10	61.10	59.97	60.43	60.24	921,900
Jun 24, 2022	57.91	60.84	57.91	60.74	60.55	2,029,600
Jun 23, 2022	58.64	58.68	56.64	57.53	57.35	1,458,500
Jun 22, 2022	58.01	59.17	57.88	58.67	58.48	1,312,800
Jun 21, 2022	59.37	59.54	58.22	59.12	58.93	1,105,600
Jun 17, 2022	57.90	58.44	56.96	57.96	57.78	3,197,900
Jun 16, 2022	59.45	59.45	57.52	57.95	57.77	1,995,500
Jun 15, 2022	61.19	61.60	59.74	60.62	60.43	1,190,800
Jun 14, 2022	60.33	60.72	59.76	60.56	60.37	1,087,800
Jun 13, 2022	61.37	61.75	59.74	59.95	59.76	1,722,200
Jun 10, 2022	63.76	64.55	62.44	62.47	62.27	1,132,000
Jun 09, 2022	66.76	66.76	65.21	65.21	65.00	553,000
Jun 08, 2022	67.11	67.57	66.67	66.78	66.57	586,200
Jun 07, 2022	66.23	67.79	66.09	67.68	67.46	638,000
Jun 06, 2022	66.57	67.49	66.04	66.62	66.41	557,300
Jun 03, 2022	68.00	68.03	66.12	66.20	65.99	707,600
Jun 02, 2022	67.58	67.97	67.06	67.82	67.60	921,300
Jun 01, 2022	68.89	69.18	66.48	67.69	67.47	1,002,600
May 31, 2022	68.86	69.07	67.80	68.61	68.39	1,141,700
May 27, 2022	67.65	69.14	67.65	69.14	68.92	892,100
May 26, 2022	67.00	67.94	66.97	67.48	67.26	993,100
May 25, 2022	64.83	66.02	64.78	65.87	65.66	875,100
May 24, 2022	64.95	64.95	63.20	64.83	64.62	977,100
May 24, 2022	0.2 Dividend
May 23, 2022	64.17	65.63	63.89	64.93	64.52	1,283,700
May 20, 2022	63.87	64.45	61.92	62.96	62.57	1,525,700
May 19, 2022	64.00	65.31	63.25	63.60	63.20	1,440,700
May 18, 2022	64.61	65.65	64.26	64.90	64.49	1,550,200
May 17, 2022	63.43	65.55	62.75	65.28	64.87	2,318,900
May 16, 2022	62.35	63.11	61.79	62.31	61.92	676,200
May 13, 2022	61.90	63.06	61.62	62.62	62.23	946,900
May 12, 2022	61.35	62.12	60.26	61.30	60.92	1,400,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,444.22+2.38(+0.01%)

S&P 5003,585.62-54.85(-1.51%)

DOW28,725.51-500.10(-1.71%)

CAD/USD0.7232-0.0079(-1.08%)

CRUDE OIL79.74-1.49(-1.83%)

BTC-CAD26,841.12-132.81(-0.49%)

Voya Financial, Inc. (VOYA)

S&P/TSX
18,444.22
+2.38(+0.01%)

S&P 500
3,585.62
-54.85(-1.51%)

DOW
28,725.51
-500.10(-1.71%)

CAD/USD
0.7232
-0.0079(-1.08%)

CRUDE OIL
79.74
-1.49(-1.83%)

BTC-CAD
26,841.12
-132.81(-0.49%)