Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Voya Financial, Inc. Common Stock (VOYA)

68.06
-0.26 (-0.37%)
NYSE · Last Trade: Apr 1st, 12:10 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Voya Financial, Inc. Common Stock (VOYA)

DateOpenHighLowCloseVolumeAdjusted Close
3/31/202668.1269.4466.8168.32613,88568.32
3/30/202666.7867.6565.9866.90682,86366.90
3/27/202668.3868.8466.0166.20655,08266.20
3/26/202668.2869.2467.8068.84730,99668.84
3/25/202668.5769.2767.0868.21580,84768.21
3/24/202667.4668.4767.1967.86911,84167.86
3/23/202669.2170.2867.9068.151,210,39968.15
3/20/202666.7567.3466.2367.151,646,15167.15
3/19/202667.0367.5966.0766.81784,96366.81
3/18/202667.8069.1767.2567.551,128,09367.55
3/17/202668.8270.0068.1268.511,083,71068.51
3/16/202666.9568.1066.6967.651,287,60267.65
3/13/202665.9066.6465.6766.251,463,69066.25
3/12/202664.8566.1664.6665.51800,49165.51
3/11/202667.0768.0065.5266.29793,64366.29
3/10/202668.0768.8866.2667.281,173,16567.28
3/09/202666.7568.3365.1268.051,123,58768.05
3/06/202667.7268.3766.1967.711,555,42467.71
3/05/202669.5770.7468.9369.751,095,21469.75
3/04/202667.6170.7267.6170.451,386,80970.45
3/03/202666.2368.0564.5067.61969,16667.61
3/02/202665.5468.7664.7768.061,513,09168.06
2/27/202670.4771.0566.1566.881,941,24166.88
2/26/202670.5172.2370.3571.641,077,64471.64
2/25/202669.5170.1268.4869.84982,73169.84
2/24/202668.8770.7568.8069.73914,20069.73
2/23/202674.2174.2168.9269.221,407,33669.22
2/20/202674.2274.7572.9574.72604,33674.72
2/19/202674.9775.3073.7374.42731,53074.42
2/18/202674.1175.8374.0375.50575,46675.50
2/17/202675.1275.6473.9474.39525,91474.39
2/13/202673.7875.1172.6574.51875,79874.51
2/12/202675.6876.3973.4374.10757,39074.10
2/11/202677.4077.7174.9875.291,569,46275.29
2/10/202676.3177.2575.6877.241,087,46777.24
2/09/202675.8077.0475.5576.39919,97776.39
2/06/202672.9675.9772.0775.901,594,17175.90
2/05/202672.3173.9571.9272.231,850,94472.23
2/04/202668.7573.4867.9772.753,376,34372.75
2/03/202677.5078.2575.3675.521,310,25475.52
2/02/202676.2677.4975.7277.45693,28677.45
1/30/202676.0977.1775.6076.66754,56676.66
1/29/202676.3577.1475.6376.58866,35776.58
1/28/202676.1976.6875.6275.80616,47575.80
1/27/202675.8976.2875.2176.11608,95076.11
1/26/202676.5177.4175.1676.17732,01376.17
1/23/202676.2876.4475.2076.11814,30976.11
1/22/202676.0277.0075.7176.69927,03376.69
1/21/202673.5375.4873.0974.611,179,20174.61
1/20/202673.7574.9172.7273.281,027,69773.28
1/16/202677.9978.1174.1874.541,232,66074.54
1/15/202677.4378.5077.4078.32908,24278.32
1/14/202676.9677.9876.6377.34753,81777.34
1/13/202678.3378.3576.6477.00955,07677.00
1/12/202678.1679.3177.7278.14825,05778.14
1/09/202678.8179.3678.2378.75575,90478.75
1/08/202678.3079.9977.9079.01967,49879.01
1/07/202677.7077.9676.2377.34674,20677.34
1/06/202676.8978.3576.5877.89661,39977.89
1/05/202675.2978.0075.2977.29675,31477.29
1/02/202674.4776.4774.0275.60658,86875.60