Voya Financial, Inc. Common Stock (VOYA)

80.98
-0.24 (-0.30%)
NYSE· Last Trade: Jun 1st, 9:51 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/29/202680.5382.2880.1481.221,210,96681.22
5/28/202680.0480.8879.5380.08839,94180.08
5/27/202682.4883.2580.9280.96676,01980.96
5/26/202681.2082.4480.6282.41651,05082.41
5/22/202682.7183.1482.2482.39473,29881.92
5/21/202682.1982.5881.2382.42880,05181.95
5/20/202681.1782.3779.8882.371,694,50481.90
5/19/202681.3781.6979.7780.001,204,85079.54
5/18/202681.7582.8281.0681.391,085,52580.93
5/15/202681.9081.9080.8181.441,818,44480.98
5/14/202682.0382.3881.0881.781,365,29081.31
5/13/202680.3282.2779.8681.52943,36381.06
5/12/202680.1781.3078.5280.961,068,45380.50
5/11/202681.8182.3479.8680.131,227,88779.67
5/08/202680.1681.6078.9481.59887,70081.12
5/07/202680.3281.2979.0379.692,102,99079.24
5/06/202682.2884.0078.4080.462,076,48280.00
5/05/202682.4483.8082.1783.111,951,33482.64
5/04/202681.5683.3981.1382.021,276,28381.55
5/01/202682.3282.8182.0082.601,038,35382.13
4/30/202683.5583.5580.0181.961,363,85981.49
4/29/202681.7982.9781.0881.341,875,13080.88
4/28/202682.5883.2581.3281.651,256,15281.18
4/27/202680.4982.4677.9181.721,511,88081.25
4/24/202678.7880.7477.9780.351,724,06679.89
4/23/202675.4980.7674.9578.874,284,85278.42
4/22/202675.3375.7773.8975.751,168,53475.32
4/21/202675.6876.4974.7074.891,023,70574.46
4/20/202674.7576.0074.7575.501,037,09375.07
4/17/202673.3075.0073.1974.451,452,19374.03
4/16/202673.7374.0072.2772.81837,61572.39
4/15/202672.3274.4372.3273.441,278,46173.02
4/14/202672.2673.0071.9972.18903,98371.77
4/13/202669.3372.5669.2872.041,440,37771.63
4/10/202669.4270.3869.3169.941,205,94269.54
4/09/202669.2269.7568.4769.611,169,16369.21
4/08/202669.8971.2569.0669.611,581,45769.21
4/07/202667.8168.6367.4467.80910,26467.41
4/06/202667.0368.4266.7168.27956,91167.88
4/02/202665.8268.0864.5967.18909,14566.80
4/01/202669.0369.0866.8466.971,115,68266.59
3/31/202668.1269.4466.8168.32613,88567.93
3/30/202666.7867.6565.9866.90682,86366.52
3/27/202668.3868.8466.0166.20655,08265.82
3/26/202668.2869.2467.8068.84730,99668.45
3/25/202668.5769.2767.0868.21580,84767.82
3/24/202667.4668.4767.1967.86911,84167.47
3/23/202669.2170.2867.9068.151,210,39967.76
3/20/202666.7567.3466.2367.151,646,15166.77
3/19/202667.0367.5966.0766.81784,96366.43
3/18/202667.8069.1767.2567.551,128,09367.16
3/17/202668.8270.0068.1268.511,083,71068.12
3/16/202666.9568.1066.6967.651,287,60267.26
3/13/202665.9066.6465.6766.251,463,69065.87
3/12/202664.8566.1664.6665.51800,49165.14
3/11/202667.0768.0065.5266.29793,64365.91
3/10/202668.0768.8866.2667.281,173,16566.90
3/09/202666.7568.3365.1268.051,123,58767.66
3/06/202667.7268.3766.1967.711,555,42467.32
3/05/202669.5770.7468.9369.751,095,21469.35
3/04/202667.6170.7267.6170.451,386,80970.05
3/03/202666.2368.0564.5067.61969,16667.22
3/02/202665.5468.7664.7768.061,513,09167.67