Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

VOYA Financial Inc (NY: VOYA )

74.26 -0.64 (-0.85%)
Official Closing Price Updated: 4:10 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2014 36.22 36.52 35.97 36.27 1,893,491 +0.67(+1.87%)
Oct 30, 2014 35.66 35.86 35.31 35.61 1,573,730 -0.09(-0.26%)
Oct 29, 2014 35.90 36.05 35.44 35.70 937,522 -0.23(-0.64%)
Oct 28, 2014 35.39 36.05 35.26 35.93 1,538,141 +0.76(+2.15%)
Oct 27, 2014 34.90 35.27 35.00 35.17 1,394,516 +0.18(+0.50%)
Oct 24, 2014 34.86 35.08 34.75 35.00 733,815 +0.24(+0.69%)
Oct 23, 2014 34.89 35.19 34.69 34.76 858,962 +0.26(+0.75%)
Oct 22, 2014 34.55 35.04 34.42 34.50 2,132,788 +0.02(+0.05%)
Oct 21, 2014 34.07 34.53 33.77 34.48 1,919,377 +1.25(+3.75%)
Oct 20, 2014 32.94 33.29 32.94 33.23 1,434,989 +0.05(+0.14%)
Oct 17, 2014 32.85 33.39 32.60 33.19 1,858,652 +0.63(+1.93%)
Oct 16, 2014 31.68 32.66 31.68 32.56 2,207,814 -0.15(-0.45%)
Oct 15, 2014 33.01 33.01 31.37 32.71 4,627,501 -0.75(-2.24%)
Oct 14, 2014 33.54 33.82 33.20 33.45 2,059,866 -0.03(-0.08%)
Oct 13, 2014 34.06 34.32 33.45 33.48 1,565,947 -0.54(-1.58%)
Oct 10, 2014 34.66 34.90 34.01 34.02 2,422,524 -0.57(-1.66%)
Oct 09, 2014 35.59 35.82 34.59 34.59 2,587,106 -1.08(-3.03%)
Oct 08, 2014 35.57 35.78 35.18 35.67 1,816,195 +0.10(+0.29%)
Oct 07, 2014 35.89 36.03 35.53 35.57 1,567,948 -0.44(-1.23%)
Oct 06, 2014 36.36 36.47 35.85 36.01 1,158,447 -0.16(-0.43%)
Oct 03, 2014 35.93 36.36 35.89 36.17 1,769,246 +0.51(+1.43%)
Oct 02, 2014 35.68 36.07 35.29 35.66 1,848,466 -0.01(-0.03%)
Oct 01, 2014 36.10 36.24 35.46 35.67 1,806,187 -0.46(-1.28%)
Sep 30, 2014 36.13 36.29 35.83 36.13 1,437,278 +0.06(+0.18%)
Sep 29, 2014 36.36 36.44 35.86 36.07 1,869,192 -0.02(-0.05%)
Sep 26, 2014 35.98 36.12 35.67 36.09 1,002,266 +0.25(+0.70%)
Sep 25, 2014 36.05 36.06 35.65 35.84 1,281,954 -0.35(-0.97%)
Sep 24, 2014 35.59 36.26 35.55 36.19 1,326,331 +0.55(+1.56%)
Sep 23, 2014 36.11 36.44 35.61 35.63 1,363,382 -0.56(-1.56%)
Sep 22, 2014 36.56 36.62 35.91 36.20 1,363,024 -0.49(-1.34%)
Sep 19, 2014 36.99 37.04 36.42 36.69 3,325,348 +0.01(+0.03%)
Sep 18, 2014 36.68 36.97 36.65 36.68 1,409,614 +0.08(+0.23%)
Sep 17, 2014 36.62 36.78 36.33 36.60 1,274,039 +0.15(+0.41%)
Sep 16, 2014 36.48 36.62 36.30 36.45 1,355,561 -0.11(-0.30%)
Sep 15, 2014 36.44 36.59 36.00 36.56 1,141,620 -0.02(-0.05%)
Sep 12, 2014 36.28 36.62 36.28 36.58 3,406,205 +0.24(+0.66%)
Sep 11, 2014 36.13 36.45 36.08 36.34 1,719,350 +0.03(+0.08%)
Sep 10, 2014 36.19 36.37 36.12 36.31 1,839,516 +0.29(+0.80%)
Sep 09, 2014 36.44 36.50 35.94 36.02 2,151,301 -0.46(-1.27%)
Sep 08, 2014 36.22 36.60 36.02 36.48 2,368,447 +0.30(+0.84%)
Sep 05, 2014 35.90 36.25 35.67 36.18 1,820,292 +0.17(+0.46%)
Sep 04, 2014 36.13 36.37 35.92 36.01 3,530,531 -0.07(-0.20%)
Sep 03, 2014 36.41 36.48 36.09 36.09 12,632,228 -0.30(-0.81%)
Sep 02, 2014 36.40 36.68 36.19 36.38 1,106,497 +0.26(+0.72%)
Aug 29, 2014 36.05 36.12 36.12 36.12 1,260,853 +0.19(+0.54%)
Aug 28, 2014 36.35 36.36 35.86 35.93 1,988,055 -0.48(-1.32%)
Aug 27, 2014 36.46 36.57 36.24 36.41 992,133 +0.18(+0.48%)
Aug 26, 2014 35.97 36.31 35.92 36.24 1,716,559 +0.26(+0.72%)
Aug 25, 2014 36.12 36.36 35.96 35.98 853,500 +0.11(+0.31%)
Aug 22, 2014 35.80 36.10 35.69 35.87 746,171 +0.03(+0.08%)
Aug 21, 2014 35.95 35.95 35.42 35.84 1,068,859 +0.09(+0.26%)
Aug 20, 2014 35.83 35.98 35.63 35.75 929,232 -0.10(-0.28%)
Aug 19, 2014 35.83 35.93 35.54 35.85 1,093,081 +0.21(+0.60%)
Aug 18, 2014 35.34 35.63 35.17 35.63 1,087,642 +0.51(+1.45%)
Aug 15, 2014 35.14 35.42 34.61 35.13 1,642,638 +0.15(+0.42%)
Aug 14, 2014 34.74 35.17 34.56 34.98 1,667,436 +0.43(+1.23%)
Aug 13, 2014 34.36 35.01 34.29 34.55 2,213,391 +0.39(+1.14%)
Aug 12, 2014 33.93 34.25 33.93 34.17 1,341,677 +0.14(+0.41%)
Aug 11, 2014 33.91 34.40 33.73 34.03 1,272,663 +0.25(+0.74%)
Aug 08, 2014 33.34 33.73 33.12 33.78 946,712 +0.43(+1.27%)
Aug 07, 2014 33.84 34.17 33.25 33.35 1,724,060 -0.27(-0.80%)
Aug 06, 2014 34.72 34.86 33.02 33.62 3,524,687 -0.68(-1.99%)
Aug 05, 2014 34.05 34.48 33.92 34.30 1,256,676 +0.02(+0.05%)
Aug 04, 2014 34.17 34.29 33.80 34.29 1,006,079 +0.23(+0.68%)
Aug 01, 2014 34.11 34.56 33.77 34.05 1,267,412 -0.23(-0.67%)
Jul 31, 2014 34.30 34.47 33.88 34.29 1,451,734 -0.34(-0.99%)
Jul 30, 2014 34.39 34.69 34.23 34.63 1,451,693 +0.38(+1.11%)
Jul 29, 2014 34.04 34.26 33.92 34.25 2,491,098 +0.21(+0.62%)
Jul 28, 2014 34.04 34.20 33.85 34.04 729,838 -0.06(-0.16%)
Jul 25, 2014 34.27 34.29 34.02 34.09 1,005,772 -0.20(-0.59%)
Jul 24, 2014 34.28 34.37 34.08 34.29 1,181,055 +0.09(+0.27%)
Jul 23, 2014 34.05 34.21 33.81 34.20 505,977 +0.14(+0.41%)
Jul 22, 2014 34.11 34.16 33.88 34.06 1,085,519 +0.03(+0.08%)
Jul 21, 2014 33.44 34.17 33.32 34.04 1,267,059 +0.43(+1.26%)
Jul 18, 2014 33.27 33.67 33.20 33.61 506,319 +0.34(+1.03%)
Jul 17, 2014 33.73 33.91 33.20 33.27 815,092 -0.46(-1.37%)
Jul 16, 2014 34.12 34.16 33.68 33.73 729,184 -0.30(-0.87%)
Jul 15, 2014 34.02 34.30 33.73 34.03 786,759 -0.08(-0.24%)
Jul 14, 2014 34.05 34.20 33.96 34.11 748,782 +0.28(+0.82%)
Jul 11, 2014 33.44 33.86 33.29 33.83 547,297 +0.30(+0.91%)
Jul 10, 2014 33.37 33.68 33.15 33.53 1,068,687 -0.27(-0.79%)
Jul 09, 2014 33.58 33.92 33.56 33.80 1,441,532 +0.27(+0.80%)
Jul 08, 2014 33.99 34.08 33.29 33.53 854,872 -0.50(-1.47%)
Jul 07, 2014 34.34 34.36 33.92 34.03 841,976 -0.51(-1.47%)
Jul 03, 2014 33.88 34.53 34.53 34.53 1,070,837 +0.81(+2.41%)
Jul 02, 2014 33.87 34.05 33.62 33.72 1,060,533 -0.08(-0.25%)
Jul 01, 2014 33.60 34.05 33.55 33.80 1,308,812 +0.22(+0.66%)
Jun 30, 2014 33.56 33.81 33.42 33.58 1,058,642 +0.02(+0.06%)
Jun 27, 2014 33.64 33.74 33.28 33.56 3,903,986 -0.17(-0.49%)
Jun 26, 2014 33.77 33.82 33.50 33.73 1,350,215 -0.06(-0.16%)
Jun 25, 2014 33.56 33.84 33.48 33.79 1,231,942 +0.14(+0.41%)
Jun 24, 2014 33.54 34.05 33.44 33.65 1,330,652 -0.03(-0.08%)
Jun 23, 2014 33.56 33.82 33.38 33.68 1,247,456 +0.34(+1.03%)
Jun 20, 2014 33.37 33.54 33.24 33.33 1,192,495 +0.00(+0.00%)
Jun 19, 2014 33.56 33.68 33.24 33.33 638,730 -0.22(-0.66%)
Jun 18, 2014 33.56 33.84 33.02 33.56 998,095 -0.06(-0.19%)
Jun 17, 2014 32.99 33.75 32.98 33.62 1,163,647 +0.66(+1.99%)
Jun 16, 2014 33.41 33.41 32.79 32.96 1,416,669 -0.44(-1.33%)
Jun 13, 2014 33.40 33.74 33.30 33.41 1,383,230 +0.03(+0.08%)
Jun 12, 2014 32.94 33.60 32.94 33.38 2,438,402 +0.26(+0.78%)
Jun 11, 2014 33.56 33.63 33.09 33.12 823,298 -0.53(-1.57%)
Jun 10, 2014 33.52 33.87 33.44 33.65 1,236,101 +0.05(+0.14%)
Jun 06, 2014 33.53 33.68 33.39 33.60 2,094,519 +0.24(+0.72%)
Jun 05, 2014 33.98 34.01 33.32 33.36 2,534,057 -0.65(-1.90%)
Jun 04, 2014 33.61 34.06 33.48 34.01 2,409,660 +0.54(+1.60%)
Jun 03, 2014 34.01 34.03 33.28 33.47 2,770,723 -0.57(-1.68%)
Jun 02, 2014 33.21 34.07 33.20 34.05 2,060,933 +0.96(+2.91%)
May 30, 2014 33.77 33.77 33.08 33.08 7,975,609 -0.38(-1.13%)
May 29, 2014 33.80 33.94 33.17 33.46 1,562,806 -0.22(-0.66%)
May 28, 2014 34.46 34.54 33.58 33.68 2,369,271 -0.67(-1.96%)
May 27, 2014 33.80 34.53 33.80 34.36 2,826,765 +0.79(+2.34%)
May 23, 2014 33.45 33.57 33.57 33.57 1,178,614 -0.01(-0.03%)
May 22, 2014 33.20 33.58 32.81 33.58 777,868 +0.45(+1.37%)
May 21, 2014 32.95 33.88 32.84 33.13 2,301,128 +0.88(+2.72%)
May 20, 2014 32.03 32.60 32.02 32.25 1,336,377 +0.17(+0.52%)
May 19, 2014 31.80 32.16 31.75 32.09 715,298 +0.24(+0.75%)
May 16, 2014 31.65 31.95 31.42 31.85 2,042,870 +0.18(+0.55%)
May 15, 2014 32.16 32.20 31.28 31.67 1,334,698 -0.66(-2.03%)
May 14, 2014 32.80 32.80 32.27 32.33 1,802,688 -0.47(-1.44%)
May 13, 2014 32.85 32.97 32.55 32.80 1,264,783 -0.08(-0.25%)
May 12, 2014 31.99 33.07 31.59 32.88 1,874,019 +1.02(+3.19%)
May 09, 2014 31.54 31.90 30.99 31.86 2,278,278 +0.21(+0.67%)
May 08, 2014 31.22 32.04 31.10 31.65 2,591,617 +0.24(+0.77%)
May 07, 2014 32.02 32.05 30.13 31.41 4,440,082 -0.91(-2.83%)
May 06, 2014 32.58 32.73 32.25 32.33 2,158,592 -0.37(-1.13%)
May 05, 2014 32.39 33.08 32.34 32.70 1,018,208 +0.01(+0.03%)
May 02, 2014 32.40 33.00 32.15 32.69 1,867,833 +0.27(+0.83%)
May 01, 2014 32.62 33.09 32.30 32.42 2,178,088 -0.29(-0.88%)
Apr 30, 2014 32.24 32.83 32.09 32.71 1,017,843 +0.52(+1.61%)
Apr 29, 2014 32.22 32.60 31.95 32.19 1,132,292 +0.47(+1.49%)
Apr 28, 2014 32.63 32.63 31.19 31.72 1,504,121 -0.75(-2.31%)
Apr 25, 2014 32.62 32.76 32.31 32.46 666,980 -0.22(-0.68%)
Apr 24, 2014 33.29 33.46 32.48 32.69 1,513,032 -0.15(-0.45%)
Apr 23, 2014 33.14 33.23 32.66 32.83 1,028,986 -0.28(-0.84%)
Apr 22, 2014 32.66 33.39 32.43 33.11 1,302,024 +0.55(+1.67%)
Apr 21, 2014 32.87 32.87 32.34 32.57 508,834 -0.25(-0.76%)
Apr 17, 2014 32.24 32.82 32.82 32.82 764,281 +0.56(+1.75%)
Apr 16, 2014 32.22 32.57 32.07 32.25 811,657 +0.28(+0.87%)
Apr 15, 2014 31.98 32.10 31.52 31.98 1,124,880 +0.02(+0.06%)
Apr 14, 2014 32.40 32.40 31.64 31.96 1,250,254 -0.20(-0.63%)
Apr 11, 2014 32.70 32.77 32.02 32.16 1,479,771 -0.82(-2.49%)
Apr 10, 2014 33.52 33.97 32.71 32.98 2,092,444 -0.55(-1.65%)
Apr 09, 2014 33.26 33.61 32.95 33.54 1,784,145 +0.35(+1.06%)
Apr 08, 2014 33.22 34.04 32.95 33.19 3,099,056 -0.06(-0.19%)
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.