NYSE - Nasdaq Real Time Price USD

Voya Financial, Inc. (VOYA)

69.18 +1.08 (+1.59%)
As of 11:24 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 68.19 69.21 68.33 69.18 69.18 98,739
Apr 18, 2024 67.92 68.52 67.69 68.10 68.10 460,500
Apr 17, 2024 67.55 68.16 67.31 67.46 67.46 756,400
Apr 16, 2024 67.44 67.58 66.32 67.16 67.16 960,000
Apr 15, 2024 69.12 69.53 67.33 67.52 67.52 529,400
Apr 12, 2024 68.34 69.11 67.96 68.30 68.30 716,500
Apr 11, 2024 69.93 70.12 68.54 68.81 68.81 683,800
Apr 10, 2024 70.44 71.08 69.87 70.00 70.00 707,000
Apr 9, 2024 71.35 71.72 70.85 71.27 71.27 1,012,800
Apr 8, 2024 71.01 71.56 70.50 71.05 71.05 1,119,200
Apr 5, 2024 71.60 71.87 71.05 71.12 71.12 992,500
Apr 4, 2024 72.88 72.88 70.66 70.78 70.78 1,282,500
Apr 3, 2024 72.20 72.63 71.60 72.14 72.14 924,000
Apr 2, 2024 74.00 74.00 72.16 72.21 72.21 892,100
Apr 1, 2024 73.84 73.84 73.02 73.21 73.21 449,400
Mar 28, 2024 73.64 74.43 73.59 73.92 73.92 756,100
Mar 27, 2024 72.15 73.53 71.90 73.41 73.41 1,415,500
Mar 26, 2024 71.70 72.00 71.28 71.73 71.73 603,500
Mar 25, 2024 71.12 72.21 71.12 71.57 71.57 717,400
Mar 22, 2024 72.51 72.81 71.09 71.12 71.12 762,500
Mar 21, 2024 71.54 72.98 71.45 72.46 72.46 1,063,500
Mar 20, 2024 71.88 72.43 70.92 71.40 71.40 1,122,500
Mar 19, 2024 71.14 72.11 71.06 72.09 72.09 988,700
Mar 18, 2024 70.21 71.55 69.92 71.06 71.06 1,237,500
Mar 15, 2024 69.20 70.48 69.20 70.19 70.19 2,964,300
Mar 14, 2024 70.75 71.13 69.01 69.79 69.79 1,558,100
Mar 13, 2024 69.73 71.03 69.45 70.73 70.73 1,718,900
Mar 12, 2024 69.03 69.88 68.40 69.62 69.62 1,155,200
Mar 11, 2024 68.59 69.25 68.57 68.83 68.83 1,004,200
Mar 8, 2024 67.97 68.70 67.79 68.59 68.59 813,900
Mar 7, 2024 68.17 68.84 67.97 68.02 68.02 942,000
Mar 6, 2024 67.58 68.16 67.08 68.08 68.08 1,235,800
Mar 5, 2024 66.50 67.45 66.50 67.33 67.33 1,009,200
Mar 4, 2024 67.91 68.26 66.57 66.82 66.82 1,103,500
Mar 1, 2024 68.36 68.81 67.64 68.21 68.21 796,100
Feb 29, 2024 68.44 68.54 67.71 68.36 68.36 1,050,200
Feb 28, 2024 67.06 68.60 66.94 67.99 67.99 879,800
Feb 27, 2024 67.30 67.55 66.79 67.09 67.09 912,800
Feb 26, 2024 68.09 68.71 67.06 67.18 67.18 831,800
Feb 23, 2024 0.40 Dividend
Feb 23, 2024 68.40 68.86 67.93 68.25 68.25 831,600
Feb 22, 2024 69.19 69.87 68.53 68.61 68.21 974,700
Feb 21, 2024 70.14 70.46 67.98 68.99 68.59 1,566,100
Feb 20, 2024 68.65 70.58 68.65 70.14 69.73 951,200
Feb 16, 2024 68.39 69.85 68.36 69.32 68.92 1,233,800
Feb 15, 2024 68.29 69.16 68.29 68.52 68.12 1,055,200
Feb 14, 2024 67.78 68.70 67.37 68.02 67.62 745,100
Feb 13, 2024 68.04 68.69 66.61 67.21 66.82 1,215,200
Feb 12, 2024 69.82 70.21 68.69 68.84 68.44 950,400
Feb 9, 2024 68.96 69.92 68.51 69.82 69.41 913,300
Feb 8, 2024 68.93 69.40 68.11 69.21 68.81 836,300
Feb 7, 2024 64.05 69.66 63.11 68.78 68.38 1,786,900
Feb 6, 2024 71.41 71.95 71.15 71.77 71.35 589,800
Feb 5, 2024 71.12 71.70 70.75 71.47 71.05 455,100
Feb 2, 2024 71.19 72.29 71.08 71.69 71.27 673,600
Feb 1, 2024 72.22 72.36 69.92 71.23 70.81 792,000
Jan 31, 2024 73.12 73.43 72.16 72.37 71.95 891,500
Jan 30, 2024 72.02 73.26 72.02 73.09 72.66 557,200
Jan 29, 2024 72.06 72.25 71.80 72.16 71.74 537,300
Jan 26, 2024 72.24 72.47 71.78 72.18 71.76 452,300
Jan 25, 2024 72.24 72.51 71.75 72.14 71.72 815,100
Jan 24, 2024 72.15 72.50 71.88 71.95 71.53 439,800
Jan 23, 2024 72.30 72.53 71.74 71.76 71.34 428,000
Jan 22, 2024 72.08 72.57 71.98 72.24 71.82 537,400
Jan 19, 2024 70.93 71.98 70.47 71.86 71.44 571,900
Jan 18, 2024 70.22 71.00 70.07 70.83 70.42 416,200
Jan 17, 2024 69.22 70.16 69.18 70.11 69.70 542,800
Jan 16, 2024 69.99 70.29 69.71 69.94 69.53 694,100
Jan 12, 2024 71.43 71.68 70.51 70.61 70.20 387,200
Jan 11, 2024 71.12 71.36 70.31 70.80 70.39 857,800
Jan 10, 2024 71.48 71.78 71.02 71.17 70.76 657,200
Jan 9, 2024 73.05 73.46 71.30 71.58 71.16 766,800
Jan 8, 2024 73.55 74.17 73.13 73.71 73.28 542,300
Jan 5, 2024 72.50 74.27 72.50 74.08 73.65 752,800
Jan 4, 2024 72.10 73.35 71.97 72.61 72.19 726,400
Jan 3, 2024 72.44 73.07 72.00 72.26 71.84 783,900
Jan 2, 2024 72.78 73.52 72.36 73.37 72.94 526,400
Dec 29, 2023 72.90 73.17 72.59 72.96 72.53 609,300
Dec 28, 2023 73.08 73.62 73.05 73.19 72.76 439,900
Dec 27, 2023 74.12 74.22 73.06 73.19 72.76 718,000
Dec 26, 2023 73.79 74.65 73.75 74.25 73.82 332,300
Dec 22, 2023 74.23 74.62 73.56 73.69 73.26 467,600
Dec 21, 2023 73.90 74.42 73.25 74.00 73.57 399,500
Dec 20, 2023 74.57 75.00 73.56 73.60 73.17 475,700
Dec 19, 2023 73.94 74.96 73.94 74.87 74.43 380,500
Dec 18, 2023 74.38 74.51 73.80 74.09 73.66 538,600
Dec 15, 2023 74.85 75.06 73.96 74.07 73.64 1,560,600
Dec 14, 2023 74.67 76.03 74.67 75.30 74.86 646,800
Dec 13, 2023 73.58 74.58 73.36 74.10 73.67 865,200
Dec 12, 2023 72.93 73.99 72.84 73.85 73.42 554,000
Dec 11, 2023 73.10 73.62 72.87 72.98 72.55 508,600
Dec 8, 2023 72.26 73.00 71.91 72.72 72.30 467,200
Dec 7, 2023 71.21 71.92 71.21 71.91 71.49 383,000
Dec 6, 2023 72.23 72.95 71.16 71.22 70.80 613,000
Dec 5, 2023 71.63 71.99 71.38 71.64 71.22 462,600
Dec 4, 2023 71.51 72.25 71.39 72.17 71.75 648,800
Dec 1, 2023 71.18 72.18 71.01 71.45 71.03 840,600
Nov 30, 2023 70.65 71.86 70.57 71.51 71.09 719,100
Nov 29, 2023 70.78 71.31 70.53 70.58 70.17 518,700
Nov 28, 2023 71.28 71.31 70.56 70.57 70.16 712,900
Nov 27, 2023 71.00 71.35 70.71 71.16 70.75 693,000
Nov 24, 2023 0.40 Dividend
Nov 24, 2023 70.73 71.60 70.40 71.12 70.71 267,400
Nov 22, 2023 70.78 71.04 70.36 70.83 70.02 337,600
Nov 21, 2023 70.47 71.10 70.19 70.58 69.77 344,600
Nov 20, 2023 70.27 71.24 70.09 70.83 70.02 558,000
Nov 17, 2023 70.80 70.93 70.28 70.75 69.94 470,900
Nov 16, 2023 71.40 71.73 70.09 70.16 69.36 605,400
Nov 15, 2023 71.53 72.10 71.18 71.26 70.44 628,900
Nov 14, 2023 69.54 71.53 69.31 71.36 70.54 723,700
Nov 13, 2023 69.11 69.81 68.60 68.61 67.82 497,500
Nov 10, 2023 68.59 69.50 68.00 69.47 68.67 525,500
Nov 9, 2023 68.28 68.71 68.03 68.18 67.40 689,100
Nov 8, 2023 68.03 68.45 67.80 67.92 67.14 600,700
Nov 7, 2023 68.97 69.07 68.08 68.22 67.44 558,400
Nov 6, 2023 69.71 69.97 68.20 69.11 68.32 823,700
Nov 3, 2023 69.57 70.50 69.47 70.12 69.32 731,800
Nov 2, 2023 68.02 68.66 67.59 68.34 67.56 759,600
Nov 1, 2023 65.00 68.03 63.02 67.72 66.94 1,771,800
Oct 31, 2023 66.13 66.78 65.76 66.77 66.01 687,000
Oct 30, 2023 66.49 66.99 65.97 66.07 65.31 851,000
Oct 27, 2023 66.43 66.52 65.22 65.80 65.05 774,200
Oct 26, 2023 65.68 67.42 65.68 66.53 65.77 774,100
Oct 25, 2023 65.96 66.17 65.38 65.58 64.83 415,400
Oct 24, 2023 66.53 66.92 65.92 66.30 65.54 463,800
Oct 23, 2023 65.71 66.34 65.49 65.97 65.22 601,800
Oct 20, 2023 67.06 67.16 65.13 65.93 65.18 750,300
Oct 19, 2023 67.47 68.55 66.96 67.19 66.42 761,800
Oct 18, 2023 68.72 68.72 67.58 67.85 67.07 448,900
Oct 17, 2023 67.74 69.64 67.69 69.26 68.47 782,300
Oct 16, 2023 66.72 68.39 66.65 68.11 67.33 870,300
Oct 13, 2023 66.33 66.74 65.51 65.99 65.23 372,300
Oct 12, 2023 66.97 66.97 65.53 66.09 65.33 391,900
Oct 11, 2023 66.59 67.28 65.82 66.89 66.12 990,600
Oct 10, 2023 66.31 67.46 66.31 66.52 65.76 574,600
Oct 9, 2023 65.35 66.02 65.31 65.77 65.02 488,100
Oct 6, 2023 64.96 66.47 64.66 65.85 65.10 523,400
Oct 5, 2023 64.50 65.71 64.50 65.24 64.49 523,200
Oct 4, 2023 64.58 65.10 64.00 64.90 64.16 650,400
Oct 3, 2023 65.63 65.73 63.97 64.43 63.69 732,100
Oct 2, 2023 66.17 66.49 65.33 66.20 65.44 620,700
Sep 29, 2023 67.60 67.90 66.37 66.45 65.69 592,800
Sep 28, 2023 66.22 67.28 66.17 67.28 66.51 676,800
Sep 27, 2023 66.63 66.78 65.65 66.01 65.25 910,700
Sep 26, 2023 67.94 68.56 66.46 66.49 65.73 641,200
Sep 25, 2023 67.91 68.79 67.91 68.49 67.71 320,900
Sep 22, 2023 68.31 68.75 68.22 68.38 67.60 527,500
Sep 21, 2023 68.79 68.96 68.05 68.17 67.39 621,400
Sep 20, 2023 68.97 69.70 68.62 69.03 68.24 684,500
Sep 19, 2023 69.42 69.88 68.66 68.73 67.94 804,100
Sep 18, 2023 69.08 69.62 68.65 69.33 68.54 649,900
Sep 15, 2023 69.05 69.75 69.05 69.48 68.68 1,993,800
Sep 14, 2023 69.35 69.95 68.68 69.51 68.71 946,300
Sep 13, 2023 69.84 69.84 68.57 68.71 67.92 682,400
Sep 12, 2023 68.28 69.93 68.09 69.38 68.59 807,100
Sep 11, 2023 68.15 68.64 68.10 68.27 67.49 508,600
Sep 8, 2023 67.32 68.13 67.05 67.78 67.00 502,500
Sep 7, 2023 67.42 67.88 67.06 67.23 66.46 1,079,900
Sep 6, 2023 67.47 68.44 67.47 67.76 66.98 626,300
Sep 5, 2023 69.47 69.63 67.30 67.88 67.10 1,493,800
Sep 1, 2023 70.06 70.39 69.60 70.04 69.24 820,400
Aug 31, 2023 71.19 71.22 69.45 69.68 68.88 1,063,900
Aug 30, 2023 71.41 71.72 70.57 70.85 70.04 953,800
Aug 29, 2023 71.12 71.78 70.78 71.39 70.57 516,800
Aug 28, 2023 70.78 71.70 70.72 71.15 70.34 351,100
Aug 25, 2023 0.40 Dividend
Aug 25, 2023 70.82 71.37 69.93 70.64 69.83 440,800
Aug 24, 2023 70.12 71.20 70.03 70.80 69.59 457,700
Aug 23, 2023 69.34 70.07 69.09 70.05 68.86 331,600
Aug 22, 2023 70.40 70.51 69.06 69.10 67.92 375,200
Aug 21, 2023 70.37 70.57 69.52 70.18 68.98 546,700
Aug 18, 2023 69.63 70.50 69.41 70.26 69.06 604,000
Aug 17, 2023 71.25 71.35 69.71 70.14 68.95 466,000
Aug 16, 2023 71.43 71.77 70.91 70.94 69.73 497,900
Aug 15, 2023 71.73 72.22 71.43 71.60 70.38 396,000
Aug 14, 2023 72.76 73.05 72.11 72.56 71.32 474,300
Aug 11, 2023 71.77 72.83 71.76 72.79 71.55 406,400
Aug 10, 2023 72.55 73.04 71.96 72.09 70.86 655,100
Aug 9, 2023 72.58 72.94 71.90 72.20 70.97 437,200
Aug 8, 2023 72.21 73.00 71.29 72.89 71.65 579,600
Aug 7, 2023 72.85 73.91 72.66 73.69 72.44 567,900
Aug 4, 2023 73.26 74.00 72.33 72.48 71.25 731,700
Aug 3, 2023 72.66 73.73 72.31 73.39 72.14 924,000
Aug 2, 2023 74.28 75.17 71.70 72.95 71.71 1,172,400
Aug 1, 2023 73.83 74.42 73.29 74.40 73.13 1,167,500
Jul 31, 2023 74.75 75.46 73.84 74.26 73.00 923,600
Jul 28, 2023 76.92 76.92 73.94 74.65 73.38 1,071,700
Jul 27, 2023 77.00 77.00 75.52 75.71 74.42 634,700
Jul 26, 2023 75.89 76.87 75.89 76.55 75.25 572,900
Jul 25, 2023 75.46 76.09 75.12 75.86 74.57 704,700
Jul 24, 2023 74.60 75.83 74.60 75.56 74.27 649,600
Jul 21, 2023 74.61 74.77 73.72 74.35 73.08 910,600
Jul 20, 2023 74.00 74.68 73.79 74.51 73.24 734,600
Jul 19, 2023 74.88 75.23 73.78 73.97 72.71 834,000
Jul 18, 2023 74.35 75.34 74.35 74.94 73.66 537,200
Jul 17, 2023 73.45 74.55 73.45 74.15 72.89 655,800
Jul 14, 2023 74.54 74.54 72.90 73.36 72.11 425,900
Jul 13, 2023 73.54 74.33 73.24 74.06 72.80 975,800
Jul 12, 2023 72.99 73.82 72.84 73.30 72.05 838,900
Jul 11, 2023 72.24 72.86 72.01 72.72 71.48 700,700
Jul 10, 2023 71.24 72.08 71.10 71.32 70.11 535,100
Jul 7, 2023 70.29 72.03 70.26 71.43 70.21 1,141,300
Jul 6, 2023 70.11 70.28 69.26 70.19 68.99 724,300
Jul 5, 2023 71.22 71.52 70.54 70.95 69.74 593,500
Jul 3, 2023 71.73 72.30 71.58 71.87 70.65 170,900
Jun 30, 2023 72.00 72.25 71.43 71.71 70.49 477,400
Jun 29, 2023 70.63 71.44 70.53 71.34 70.13 443,000
Jun 28, 2023 70.46 70.47 69.75 70.26 69.06 541,400
Jun 27, 2023 69.57 71.07 69.46 70.68 69.48 397,700
Jun 26, 2023 69.36 70.38 69.18 69.42 68.24 470,900
Jun 23, 2023 69.32 70.13 69.13 69.59 68.40 800,500
Jun 22, 2023 71.18 71.18 70.03 70.05 68.86 653,600
Jun 21, 2023 71.18 71.74 70.71 71.29 70.08 432,300
Jun 20, 2023 71.36 71.69 70.47 71.46 70.24 651,500
Jun 16, 2023 72.58 72.94 71.78 71.91 70.69 920,900
Jun 15, 2023 71.05 72.44 70.98 72.30 71.07 750,800
Jun 14, 2023 71.95 72.21 70.81 71.33 70.12 761,600
Jun 13, 2023 70.89 72.18 70.89 71.84 70.62 904,100
Jun 12, 2023 71.58 72.22 70.76 70.96 69.75 595,000
Jun 9, 2023 71.94 72.01 71.12 71.76 70.54 860,900
Jun 8, 2023 71.85 72.14 71.23 71.89 70.67 567,700
Jun 7, 2023 71.40 72.67 71.30 72.12 70.89 802,800
Jun 6, 2023 70.32 72.00 70.32 71.52 70.30 738,800
Jun 5, 2023 70.92 71.05 69.82 70.32 69.12 616,600
Jun 2, 2023 69.79 71.65 69.79 71.22 70.01 593,400
Jun 1, 2023 68.01 69.26 67.60 68.92 67.75 859,800
May 31, 2023 68.62 68.93 67.34 67.80 66.65 745,900
May 30, 2023 69.52 69.81 68.59 69.15 67.97 516,800
May 26, 2023 69.38 69.93 68.77 69.44 68.26 542,000
May 25, 2023 0.20 Dividend
May 25, 2023 67.74 69.70 67.74 69.29 68.11 1,182,200
May 24, 2023 68.90 68.90 66.89 68.05 66.69 1,081,200
May 23, 2023 70.46 70.95 69.36 69.54 68.15 1,271,900
May 22, 2023 70.58 71.09 70.03 70.84 69.43 596,200
May 19, 2023 71.32 71.53 70.03 70.49 69.09 880,600
May 18, 2023 70.11 71.20 69.71 71.08 69.66 958,300
May 17, 2023 69.72 70.87 69.54 70.48 69.08 1,079,400
May 16, 2023 69.51 69.83 69.01 69.05 67.67 712,600
May 15, 2023 68.74 70.13 68.55 69.88 68.49 1,097,800
May 12, 2023 70.29 70.29 68.46 68.60 67.23 935,900
May 11, 2023 69.58 69.99 69.23 69.82 68.43 788,900
May 10, 2023 70.96 70.98 69.18 69.96 68.57 948,800
May 9, 2023 70.23 71.11 69.57 70.55 69.14 1,139,400
May 8, 2023 71.12 71.38 70.25 70.63 69.22 876,000
May 5, 2023 68.77 70.72 68.76 70.44 69.04 1,907,800
May 4, 2023 68.53 69.15 66.24 67.61 66.26 3,463,100
May 3, 2023 68.00 73.25 68.00 69.14 67.76 3,894,000
May 2, 2023 76.32 76.44 73.87 74.82 73.33 2,154,000
May 1, 2023 76.38 77.28 76.10 76.70 75.17 1,791,300
Apr 28, 2023 75.68 76.87 75.68 76.48 74.96 1,905,800
Apr 27, 2023 75.03 76.04 74.42 75.84 74.33 1,813,500
Apr 26, 2023 74.63 75.94 74.63 75.03 73.54 1,597,100
Apr 25, 2023 76.27 76.75 74.71 75.16 73.66 1,815,300
Apr 24, 2023 76.24 77.50 76.24 77.03 75.50 1,280,400
Apr 21, 2023 76.93 77.46 75.96 77.04 75.51 1,639,600
Apr 20, 2023 76.65 77.78 76.60 77.22 75.68 1,468,600
Apr 19, 2023 76.86 77.78 76.58 77.55 76.01 1,739,900