Skip to main content

VOYA Financial Inc (NY: VOYA )

70.72 -0.48 (-0.67%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 37.54 37.77 37.26 37.50 1,873,841 +0.00(+0.00%)
Oct 29, 2015 37.58 37.88 37.39 37.50 1,787,444 -0.04(-0.10%)
Oct 28, 2015 36.93 37.70 36.88 37.54 2,816,194 +0.70(+1.91%)
Oct 27, 2015 37.06 37.69 36.75 36.84 1,689,145 -0.53(-1.41%)
Oct 26, 2015 37.33 37.49 37.16 37.36 1,988,513 -0.05(-0.12%)
Oct 23, 2015 37.48 37.87 37.24 37.41 1,942,714 +0.35(+0.95%)
Oct 22, 2015 36.98 37.89 36.91 37.06 2,128,944 +0.28(+0.75%)
Oct 21, 2015 37.38 37.44 36.73 36.78 1,586,569 -0.43(-1.14%)
Oct 20, 2015 36.81 37.96 36.81 37.21 1,897,987 +0.43(+1.16%)
Oct 19, 2015 36.31 37.09 36.29 36.78 1,758,066 +0.32(+0.89%)
Oct 16, 2015 36.52 36.63 36.23 36.46 1,389,789 +0.17(+0.46%)
Oct 15, 2015 36.10 37.00 35.78 36.29 2,837,304 +0.41(+1.13%)
Oct 14, 2015 36.24 37.22 35.76 35.88 2,012,366 -0.43(-1.20%)
Oct 13, 2015 36.79 36.91 36.26 36.32 2,166,267 -0.55(-1.50%)
Oct 12, 2015 37.04 37.25 36.84 36.87 1,212,325 -0.24(-0.65%)
Oct 09, 2015 37.18 37.43 36.91 37.11 1,696,524 -0.02(-0.05%)
Oct 08, 2015 36.74 37.29 36.67 37.13 1,786,556 +0.18(+0.50%)
Oct 07, 2015 36.95 37.28 36.69 36.95 1,753,272 +0.28(+0.76%)
Oct 06, 2015 36.43 36.82 36.38 36.67 1,362,428 +0.11(+0.30%)
Oct 05, 2015 36.24 36.78 36.12 36.56 1,665,415 +0.54(+1.49%)
Oct 02, 2015 35.36 36.33 34.93 36.02 1,789,559 -0.03(-0.08%)
Oct 01, 2015 35.92 36.27 34.86 36.05 1,964,195 +0.21(+0.59%)
Sep 30, 2015 35.95 36.18 35.62 35.84 2,661,091 +0.36(+1.02%)
Sep 29, 2015 35.45 35.73 34.88 35.48 2,078,160 +0.12(+0.34%)
Sep 28, 2015 36.53 36.61 35.34 35.36 2,432,776 -1.42(-3.87%)
Sep 25, 2015 37.24 37.41 36.48 36.78 1,853,141 +0.08(+0.23%)
Sep 24, 2015 36.59 37.30 36.27 36.70 1,278,004 -0.30(-0.80%)
Sep 23, 2015 36.97 37.31 36.74 36.99 1,146,715 +0.03(+0.07%)
Sep 22, 2015 37.01 37.22 36.58 36.97 1,593,721 -0.58(-1.55%)
Sep 21, 2015 37.88 38.11 37.29 37.55 1,690,574 +0.03(+0.07%)
Sep 18, 2015 37.84 37.99 37.33 37.52 2,835,623 -1.01(-2.62%)
Sep 17, 2015 39.66 39.75 38.33 38.53 2,557,944 -1.20(-3.02%)
Sep 16, 2015 39.63 39.90 39.53 39.73 1,622,093 +0.04(+0.09%)
Sep 15, 2015 39.53 39.86 39.32 39.69 1,911,065 +0.35(+0.89%)
Sep 14, 2015 39.34 39.57 39.16 39.34 2,354,919 +0.00(+0.00%)
Sep 11, 2015 38.51 39.41 38.39 39.34 3,231,193 +0.60(+1.55%)
Sep 10, 2015 38.13 39.05 37.96 38.74 2,956,536 +0.39(+1.01%)
Sep 09, 2015 39.10 39.46 38.26 38.35 2,080,858 -0.64(-1.64%)
Sep 08, 2015 38.98 39.19 38.45 38.99 2,988,179 +0.68(+1.79%)
Sep 04, 2015 38.40 38.31 38.31 38.31 2,298,022 -0.54(-1.38%)
Sep 03, 2015 38.95 39.43 38.68 38.84 2,205,749 +0.09(+0.24%)
Sep 02, 2015 38.59 38.89 38.20 38.75 2,912,263 +0.45(+1.18%)
Sep 01, 2015 38.91 39.24 38.12 38.30 3,352,548 -1.53(-3.83%)
Aug 31, 2015 40.14 41.73 39.39 39.82 2,845,281 +0.13(+0.33%)
Aug 28, 2015 39.21 39.98 38.97 39.69 1,970,423 +0.21(+0.54%)
Aug 27, 2015 38.65 39.83 38.55 39.48 2,669,782 +1.37(+3.59%)
Aug 26, 2015 37.72 38.24 37.05 38.11 3,903,443 +1.47(+4.01%)
Aug 25, 2015 37.52 39.30 36.63 36.64 2,887,639 -0.49(-1.32%)
Aug 24, 2015 36.23 38.24 34.16 37.13 2,528,107 -1.88(-4.81%)
Aug 21, 2015 39.82 40.06 38.93 39.01 2,629,405 -1.23(-3.05%)
Aug 20, 2015 40.84 40.95 40.24 40.24 3,515,034 -1.03(-2.49%)
Aug 19, 2015 41.44 41.52 40.85 41.26 3,285,182 -0.34(-0.82%)
Aug 18, 2015 41.58 41.86 41.44 41.60 1,450,105 +0.02(+0.04%)
Aug 17, 2015 41.32 41.62 40.99 41.59 1,681,390 -0.05(-0.11%)
Aug 14, 2015 41.43 41.73 41.25 41.63 1,606,111 +0.23(+0.56%)
Aug 13, 2015 41.00 41.46 40.75 41.40 1,612,843 +0.57(+1.40%)
Aug 12, 2015 40.82 40.95 40.18 40.83 1,737,787 -0.51(-1.23%)
Aug 11, 2015 41.56 41.84 41.09 41.34 2,066,483 -0.85(-2.02%)
Aug 10, 2015 41.92 42.25 41.81 42.19 2,330,387 +0.50(+1.20%)
Aug 07, 2015 41.73 41.95 41.08 41.69 2,598,323 -0.22(-0.53%)
Aug 06, 2015 42.04 42.22 41.56 41.91 2,488,689 +0.06(+0.13%)
Aug 05, 2015 40.87 42.48 40.87 41.85 3,317,828 -1.16(-2.71%)
Aug 04, 2015 43.30 43.52 42.98 43.02 2,028,919 -0.17(-0.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.