Yahoo Finance is in Davos! Get the latest updates here

Voya Financial, Inc. (VOYA)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

62.96

-0.64

(-1.01%)

As of 04:00PM EDT. Market open.

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 23, 2022	64.17	65.63	63.89	64.93	64.93	1,283,700
May 20, 2022	63.87	64.45	61.92	62.96	62.96	1,525,700
May 19, 2022	64.00	65.31	63.25	63.60	63.60	1,440,700
May 18, 2022	64.61	65.65	64.26	64.90	64.90	1,550,200
May 17, 2022	63.43	65.55	62.75	65.28	65.28	2,318,900
May 16, 2022	62.35	63.11	61.79	62.31	62.31	676,200
May 13, 2022	61.90	63.06	61.62	62.62	62.62	946,900
May 12, 2022	61.35	62.12	60.26	61.30	61.30	1,400,900
May 11, 2022	62.67	63.85	61.92	62.10	62.10	1,004,600
May 10, 2022	63.93	64.39	62.12	62.89	62.89	1,018,300
May 09, 2022	62.90	64.19	62.57	63.23	63.23	1,286,400
May 06, 2022	63.78	64.12	62.74	63.86	63.86	1,383,900
May 05, 2022	65.62	66.31	63.63	64.03	64.03	2,328,200
May 04, 2022	65.34	67.52	64.25	67.38	67.38	2,338,600
May 03, 2022	63.32	64.83	63.03	63.58	63.58	1,582,000
May 02, 2022	63.43	64.12	62.39	63.34	63.34	1,528,900
Apr 29, 2022	64.88	65.37	62.97	63.14	63.14	1,458,200
Apr 28, 2022	65.25	65.46	63.94	65.16	65.16	659,300
Apr 27, 2022	64.42	65.39	63.97	64.38	64.38	917,900
Apr 26, 2022	65.38	65.89	64.54	64.54	64.54	1,096,100
Apr 25, 2022	65.76	66.41	64.68	66.34	66.34	1,222,400
Apr 22, 2022	68.00	68.14	66.42	66.45	66.45	1,126,600
Apr 21, 2022	70.19	70.85	68.05	68.43	68.43	1,101,300
Apr 20, 2022	69.11	69.69	68.95	69.64	69.64	753,200
Apr 19, 2022	67.93	68.88	67.70	68.71	68.71	1,088,000
Apr 18, 2022	67.28	68.41	66.94	67.94	67.94	606,300
Apr 14, 2022	67.38	68.13	67.25	67.56	67.56	881,500
Apr 13, 2022	65.21	67.41	65.09	67.38	67.38	803,400
Apr 12, 2022	66.51	67.14	65.67	65.75	65.75	1,074,800
Apr 11, 2022	66.67	67.96	66.31	66.37	66.37	842,800
Apr 08, 2022	65.91	66.76	65.62	66.61	66.61	633,400
Apr 07, 2022	65.71	66.08	64.29	65.71	65.71	1,102,700
Apr 06, 2022	66.43	67.06	65.57	65.91	65.91	1,545,000
Apr 05, 2022	66.36	67.77	66.07	67.31	67.31	1,138,500
Apr 04, 2022	66.42	67.06	65.68	65.85	65.85	1,049,300
Apr 01, 2022	66.94	67.36	66.37	66.66	66.66	958,800
Mar 31, 2022	67.31	68.04	66.35	66.35	66.35	963,800
Mar 30, 2022	68.17	68.39	67.31	67.51	67.51	650,500
Mar 29, 2022	67.86	68.51	67.40	68.33	68.33	750,600
Mar 28, 2022	67.14	67.14	66.14	66.90	66.90	874,800
Mar 25, 2022	66.35	67.45	66.16	67.41	67.41	952,700
Mar 24, 2022	66.16	66.78	65.82	66.64	66.64	915,500
Mar 23, 2022	66.94	67.41	65.70	65.83	65.83	690,300
Mar 22, 2022	66.10	67.61	65.97	67.53	67.53	1,184,100
Mar 21, 2022	66.94	67.52	64.90	65.44	65.44	1,179,700
Mar 18, 2022	64.87	66.70	64.54	66.55	66.55	2,071,500
Mar 17, 2022	64.47	65.50	63.75	65.17	65.17	1,039,900
Mar 16, 2022	64.63	65.65	64.28	65.42	65.42	1,141,100
Mar 15, 2022	63.06	63.76	62.84	63.49	63.49	846,700
Mar 14, 2022	63.51	64.02	62.54	62.90	62.90	902,500
Mar 11, 2022	63.30	63.67	62.62	62.64	62.64	813,300
Mar 10, 2022	61.77	63.06	61.75	62.62	62.62	838,900
Mar 09, 2022	63.25	63.83	62.89	63.02	63.02	1,013,100
Mar 08, 2022	61.77	62.69	60.17	61.04	61.04	1,527,500
Mar 07, 2022	62.61	62.68	60.71	60.82	60.82	1,177,400
Mar 04, 2022	63.58	64.05	62.50	63.08	63.08	1,588,300
Mar 03, 2022	65.44	66.02	64.44	65.25	65.25	973,700
Mar 02, 2022	64.01	65.88	64.01	65.51	65.51	1,237,600
Mar 01, 2022	65.62	66.32	62.85	63.22	63.22	1,906,900
Feb 28, 2022	66.08	67.44	66.08	67.35	67.35	1,366,100
Feb 25, 2022	65.69	68.61	65.59	68.55	68.55	1,466,900
Feb 24, 2022	64.19	65.36	63.55	65.15	65.15	1,811,600
Feb 24, 2022	0.2 Dividend
Feb 23, 2022	68.75	69.28	66.32	66.57	66.37	1,663,300
Feb 22, 2022	68.31	69.28	67.68	68.32	68.11	1,136,100
Feb 18, 2022	68.72	69.61	68.72	69.08	68.87	1,246,900
Feb 17, 2022	71.65	71.65	68.88	69.11	68.90	1,376,200
Feb 16, 2022	71.23	72.69	71.23	72.39	72.17	1,284,700
Feb 15, 2022	69.95	71.62	69.73	71.62	71.40	1,291,800
Feb 14, 2022	70.34	70.68	68.65	69.20	68.99	2,723,100
Feb 11, 2022	72.55	73.13	70.09	70.39	70.18	1,228,200
Feb 10, 2022	71.06	73.43	71.00	72.41	72.19	1,459,700
Feb 09, 2022	71.08	71.95	69.30	71.27	71.06	1,846,400
Feb 08, 2022	69.97	71.12	69.97	70.92	70.71	1,788,400
Feb 07, 2022	70.60	70.96	69.52	69.69	69.48	1,285,300
Feb 04, 2022	68.77	70.83	68.77	70.31	70.10	1,090,100
Feb 03, 2022	70.33	70.33	68.80	68.84	68.63	1,176,700
Feb 02, 2022	69.61	70.58	68.78	70.29	70.08	1,527,400
Feb 01, 2022	67.95	69.39	67.34	69.33	69.12	2,175,900
Jan 31, 2022	66.70	68.13	65.92	67.96	67.76	3,008,200
Jan 28, 2022	67.88	68.15	65.96	67.37	67.17	1,413,800
Jan 27, 2022	69.82	70.91	68.02	68.52	68.31	1,291,300
Jan 26, 2022	69.62	70.51	68.58	69.07	68.86	1,629,300
Jan 25, 2022	68.19	69.62	66.47	69.10	68.89	1,313,200
Jan 24, 2022	68.02	69.22	66.32	68.94	68.73	1,964,100
Jan 21, 2022	71.03	71.43	69.51	69.74	69.53	1,652,500
Jan 20, 2022	72.19	73.13	71.24	71.46	71.25	1,449,000
Jan 19, 2022	73.34	73.59	71.91	71.96	71.74	1,065,200
Jan 18, 2022	73.93	74.97	72.68	73.20	72.98	1,204,800
Jan 14, 2022	72.86	74.51	72.44	74.49	74.27	791,100
Jan 13, 2022	73.49	74.58	73.33	73.58	73.36	908,400
Jan 12, 2022	73.73	73.81	72.71	73.07	72.85	1,428,600
Jan 11, 2022	72.13	72.92	71.52	72.87	72.65	966,600
Jan 10, 2022	72.96	73.24	71.63	71.93	71.71	1,618,100
Jan 07, 2022	71.15	72.60	70.87	72.54	72.32	1,190,200
Jan 06, 2022	71.83	71.83	70.60	71.07	70.86	1,630,200
Jan 05, 2022	71.30	72.20	70.61	70.83	70.62	2,800,900
Jan 04, 2022	68.62	70.71	68.60	70.41	70.20	2,725,800
Jan 03, 2022	66.91	67.86	66.84	67.83	67.63	1,277,800
Dec 31, 2021	66.36	66.73	66.25	66.31	66.11	866,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,901.36+0.57(+0.01%)

Dow 3031,261.90+8.77(+0.03%)

Nasdaq11,354.62-33.88(-0.30%)

Russell 20001,773.27-2.96(-0.17%)

Crude Oil110.35+0.46(+0.42%)

Gold1,845.10+3.90(+0.21%)

Yahoo Finance is in Davos! Get the latest updates here

Voya Financial, Inc. (VOYA)

S&P 500
3,901.36
+0.57(+0.01%)

Dow 30
31,261.90
+8.77(+0.03%)

Nasdaq
11,354.62
-33.88(-0.30%)

Russell 2000
1,773.27
-2.96(-0.17%)

Crude Oil
110.35
+0.46(+0.42%)

Gold
1,845.10
+3.90(+0.21%)