Australia markets closed

Voya Financial, Inc. (VOYA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
79.97+1.63 (+2.08%)
At close: 04:00PM EDT
79.97 0.00 (0.00%)
After hours: 05:38PM EDT
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 202479.2880.1678.3579.9779.97600,700
03 Oct 202478.6978.7677.8278.3478.34694,500
02 Oct 202479.3579.8278.7879.4479.44769,900
01 Oct 202479.0679.1877.7378.5178.51806,000
30 Sept 202478.2679.5177.9779.2279.22786,500
27 Sept 202478.9179.3378.3378.4978.49561,900
26 Sept 202478.7479.6978.5678.6578.65603,100
25 Sept 202477.8578.9877.3078.6178.61831,800
24 Sept 202477.0377.9076.8477.7077.701,039,400
23 Sept 202476.9177.8576.7977.0377.03622,900
20 Sept 202477.3977.5076.3076.6276.622,825,400
19 Sept 202477.8778.1276.8777.8877.88823,500
18 Sept 202477.0577.4676.3176.7876.78779,300
17 Sept 202476.8277.5376.4776.8776.87727,900
16 Sept 202476.0076.6375.4176.4876.48821,600
13 Sept 202475.3475.6874.7675.1075.10887,600
12 Sept 202475.1675.5674.2575.3475.34897,500
11 Sept 202470.5275.2770.3674.9474.941,889,000
10 Sept 202470.3970.8868.8170.7470.74778,700
09 Sept 202470.0670.6069.5070.3970.39638,100
06 Sept 202471.0971.6269.4369.7369.73870,500
05 Sept 202471.6471.6470.3571.0871.08914,000
04 Sept 202470.4371.3170.4371.0771.07822,800
03 Sept 202470.3970.8669.7970.2570.25643,100
30 Aug 202469.7570.9669.2170.8370.83514,800
29 Aug 202469.2869.7468.7369.5269.52804,400
28 Aug 202468.6969.5468.6068.9768.97669,700
27 Aug 202468.2969.1168.1668.7768.77664,800
27 Aug 20240.45 Dividend
26 Aug 202469.3069.8568.7068.7568.30581,400
23 Aug 202467.8568.9867.5068.8668.41611,100
22 Aug 202467.1067.6566.7767.4567.01594,200
21 Aug 202467.2467.3866.5067.1066.66418,300
20 Aug 202467.8067.9766.6866.7966.35553,900
19 Aug 202467.6268.1767.6167.9967.54366,500
16 Aug 202466.7767.9666.7767.6967.25596,500
15 Aug 202467.1067.5166.3967.0166.57562,200
14 Aug 202465.8666.5765.6566.2065.77510,800
13 Aug 202465.1865.8664.9065.7465.31673,700
12 Aug 202465.8565.8964.7164.8164.39572,600
09 Aug 202465.4766.1364.9965.7265.29789,900
08 Aug 202465.6066.6765.0665.4164.981,123,200
07 Aug 202465.6065.9164.2865.0864.65996,100
06 Aug 202464.6965.4264.3164.7764.35695,700
05 Aug 202465.8765.9464.1064.5864.16826,700
02 Aug 202469.1769.5867.0668.1267.671,027,600
01 Aug 202471.8472.5769.8870.3969.93929,200
31 July 202471.2176.0071.2172.7372.251,536,900
30 July 202473.9674.9773.7574.3173.821,049,100
29 July 202473.6073.8673.1173.6373.15669,200
26 July 202473.4373.7272.7373.5273.04754,100
25 July 202471.3673.4271.3672.3171.84918,800
24 July 202472.1772.8471.3871.4370.96543,000
23 July 202471.9172.8371.7072.7072.22588,600
22 July 202471.8372.3571.1772.0971.62679,000
19 July 202472.2272.2271.3771.6371.16496,200
18 July 202472.7974.0172.1072.1971.72766,200
17 July 202472.8273.4772.8273.0972.61667,100
16 July 202472.1873.1171.8072.9272.44854,500
15 July 202472.0272.6572.0272.1871.71691,100
12 July 202472.9473.0571.8171.8671.39714,700
11 July 202471.2772.5871.0972.4371.96816,300
10 July 202470.2070.9070.2070.8270.36684,400
09 July 202469.7870.9969.4670.4770.01531,600
08 July 202470.2070.5869.8369.8369.37610,600
05 July 202471.3171.5169.7069.9469.481,348,400
03 July 202471.5172.3971.1171.7671.29371,200
02 July 202471.0871.4770.7171.2370.76768,300
01 July 202471.5671.9570.7971.1170.64638,200
28 June 202471.4671.7970.8271.1570.681,130,400
27 June 202471.5771.7270.8771.3270.85570,500
26 June 202473.2373.5871.7171.9071.43679,100
25 June 202474.1674.4773.2073.5673.08586,500
24 June 202473.0474.7872.7074.2473.75761,500
21 June 202473.1473.2372.4672.8572.371,753,100
20 June 202472.0873.0671.8372.9072.42756,300
18 June 202471.4572.7271.4572.2571.78842,700
17 June 202470.4871.6770.2471.6671.19690,600
14 June 202470.5070.8869.9670.7270.26513,700
13 June 202472.1672.3270.7571.2070.73686,500
12 June 202473.4973.7972.0772.4571.98693,900
11 June 202473.2673.7972.0772.5972.11614,900
10 June 202473.4474.1472.7573.6473.16740,900
07 June 202474.7975.1573.8674.2673.77660,300
06 June 202475.2175.6774.5474.9074.41796,300
05 June 202475.4275.5874.6475.3174.82764,600
04 June 202475.7276.7575.3275.4274.931,039,000
03 June 202475.8676.4475.7276.2175.71764,800
31 May 202474.7875.8974.5375.8275.32884,800
30 May 202473.9574.6373.8474.5074.01477,700
29 May 202473.1273.7472.7973.7273.24836,700
28 May 202474.0174.0873.4174.0273.54694,400
24 May 202472.8474.2172.3374.0973.61688,000
24 May 20240.4 Dividend
23 May 202475.0075.0072.9873.0072.12829,500
22 May 202474.3174.9174.3174.9074.00684,100
21 May 202474.1174.4173.5674.3973.50547,600
20 May 202474.8074.8773.6074.1373.24633,200
17 May 202474.0775.0073.6074.8073.90732,100
16 May 202474.2074.6973.7773.7972.91648,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...