-
5 DAY PERFORMANCE
+0.71% -
1 MONTH PERFORMANCE
+11.83% -
3 MONTH PERFORMANCE
+11.39% -
6 MONTH PERFORMANCE
+8.20% -
YEAR-TO-DATE PERFORMANCE
+8.57% -
1 YEAR PERFORMANCE
+19.20%
Voya Financial, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $78.26 | $79.22 (1.23%) | $79.51 | $77.97 | 551,425 | $7.95 B |
| 09/27/2024 | $78.91 | $78.49 (-0.53%) | $79.33 | $78.33 | 561,941 | $7.88 B |
| 09/26/2024 | $78.74 | $78.65 (-0.11%) | $79.69 | $78.56 | 603,100 | $7.90 B |
| 09/25/2024 | $77.85 | $78.61 (0.98%) | $78.98 | $77.30 | 831,800 | $7.89 B |
| 09/24/2024 | $77.03 | $77.70 (0.87%) | $77.90 | $76.84 | 1.04 M | $7.80 B |
| 09/23/2024 | $76.91 | $77.03 (0.16%) | $77.85 | $76.79 | 622,900 | $7.73 B |
| 09/20/2024 | $77.39 | $76.62 (-0.99%) | $77.50 | $76.30 | 2.83 M | $7.69 B |
| 09/19/2024 | $77.87 | $77.88 (0.01%) | $78.12 | $76.87 | 823,500 | $7.82 B |
| 09/18/2024 | $77.05 | $76.78 (-0.35%) | $77.46 | $76.31 | 779,300 | $7.71 B |
| 09/17/2024 | $76.82 | $76.87 (0.07%) | $77.53 | $76.47 | 727,923 | $7.72 B |
| 09/16/2024 | $76.00 | $76.48 (0.63%) | $76.63 | $75.41 | 821,600 | $7.68 B |
| 09/13/2024 | $75.34 | $75.10 (-0.32%) | $75.68 | $74.76 | 887,600 | $7.54 B |
| 09/12/2024 | $75.16 | $75.34 (0.24%) | $75.56 | $74.25 | 897,504 | $7.56 B |
| 09/11/2024 | $70.52 | $74.94 (6.27%) | $75.27 | $70.36 | 1.89 M | $7.52 B |
| 09/10/2024 | $70.39 | $70.74 (0.5%) | $70.88 | $68.81 | 778,700 | $7.10 B |
| 09/09/2024 | $70.06 | $70.39 (0.47%) | $70.60 | $69.50 | 638,138 | $7.07 B |
| 09/06/2024 | $71.09 | $69.73 (-1.91%) | $71.62 | $69.43 | 870,500 | $7.00 B |
| 09/05/2024 | $71.64 | $71.08 (-0.78%) | $71.64 | $70.35 | 914,000 | $7.14 B |
| 09/04/2024 | $70.43 | $71.07 (0.91%) | $71.31 | $70.43 | 822,800 | $7.14 B |
| 09/03/2024 | $70.39 | $70.25 (-0.2%) | $70.86 | $69.79 | 643,100 | $7.05 B |
| 08/30/2024 | $69.75 | $70.83 (1.55%) | $70.96 | $69.21 | 514,849 | $7.11 B |
| 08/29/2024 | $69.28 | $69.52 (0.35%) | $69.74 | $68.73 | 804,400 | $6.98 B |
| 08/28/2024 | $68.69 | $68.97 (0.41%) | $69.54 | $68.60 | 669,700 | $6.92 B |
| 08/27/2024 | $68.29 | $68.77 (0.7%) | $69.11 | $68.16 | 664,811 | $6.90 B |
| 08/26/2024 | $69.30 | $68.75 (-0.79%) | $69.85 | $68.70 | 581,484 | $6.90 B |
| 08/23/2024 | $67.85 | $68.86 (1.49%) | $68.98 | $67.50 | 611,100 | $6.91 B |
| 08/22/2024 | $67.10 | $67.45 (0.52%) | $67.65 | $66.77 | 594,200 | $6.77 B |
| 08/21/2024 | $67.24 | $67.10 (-0.21%) | $67.38 | $66.50 | 418,300 | $6.74 B |
| 08/20/2024 | $67.80 | $66.79 (-1.49%) | $67.97 | $66.68 | 553,900 | $6.71 B |
| 08/19/2024 | $67.62 | $67.99 (0.55%) | $68.17 | $67.61 | 366,539 | $6.83 B |
| 08/16/2024 | $66.77 | $67.69 (1.38%) | $67.96 | $66.77 | 596,538 | $6.80 B |
| 08/15/2024 | $67.10 | $67.01 (-0.13%) | $67.51 | $66.39 | 562,200 | $6.73 B |
| 08/14/2024 | $65.86 | $66.20 (0.52%) | $66.57 | $65.65 | 510,800 | $6.65 B |
| 08/13/2024 | $65.18 | $65.74 (0.86%) | $65.86 | $64.90 | 673,727 | $6.60 B |
| 08/12/2024 | $65.85 | $64.81 (-1.58%) | $65.89 | $64.71 | 572,600 | $6.51 B |
| 08/09/2024 | $65.47 | $65.72 (0.38%) | $66.13 | $64.99 | 789,929 | $6.60 B |
| 08/08/2024 | $65.60 | $65.41 (-0.29%) | $66.67 | $65.06 | 1.12 M | $6.57 B |
| 08/07/2024 | $65.60 | $65.08 (-0.79%) | $65.91 | $64.28 | 996,100 | $6.53 B |
| 08/06/2024 | $64.69 | $64.77 (0.12%) | $65.42 | $64.31 | 695,721 | $6.50 B |
| 08/05/2024 | $65.87 | $64.58 (-1.96%) | $65.94 | $64.10 | 826,700 | $6.48 B |
| 08/02/2024 | $69.17 | $68.12 (-1.52%) | $69.58 | $67.06 | 1.03 M | $6.84 B |
| 08/01/2024 | $71.84 | $70.39 (-2.02%) | $72.57 | $69.88 | 929,249 | $7.07 B |
| 07/31/2024 | $71.21 | $72.73 (2.13%) | $76.00 | $71.21 | 1.54 M | $7.30 B |
| 07/30/2024 | $73.96 | $74.31 (0.47%) | $74.97 | $73.75 | 1.05 M | $7.46 B |
| 07/29/2024 | $73.60 | $73.63 (0.04%) | $73.86 | $73.11 | 669,200 | $7.36 B |
| 07/26/2024 | $73.43 | $73.52 (0.12%) | $73.72 | $72.73 | 754,105 | $7.51 B |
| 07/25/2024 | $71.36 | $72.31 (1.33%) | $73.42 | $71.36 | 918,841 | $7.38 B |
| 07/24/2024 | $72.17 | $71.43 (-1.03%) | $72.84 | $71.38 | 543,004 | $7.29 B |
| 07/23/2024 | $71.91 | $72.70 (1.1%) | $72.83 | $71.70 | 588,618 | $7.42 B |
| 07/22/2024 | $71.83 | $72.09 (0.36%) | $72.35 | $71.17 | 679,000 | $7.36 B |
| 07/19/2024 | $72.22 | $71.63 (-0.82%) | $72.22 | $71.37 | 496,200 | $7.31 B |
| 07/18/2024 | $72.79 | $72.19 (-0.82%) | $74.01 | $72.10 | 766,200 | $7.37 B |
| 07/17/2024 | $72.82 | $73.09 (0.37%) | $73.47 | $72.82 | 667,100 | $7.46 B |
| 07/16/2024 | $72.18 | $72.92 (1.03%) | $73.11 | $71.80 | 854,503 | $7.45 B |
| 07/15/2024 | $72.02 | $72.18 (0.22%) | $72.65 | $72.02 | 691,100 | $7.37 B |
| 07/12/2024 | $72.94 | $71.86 (-1.48%) | $73.05 | $71.81 | 714,718 | $7.34 B |
| 07/11/2024 | $71.27 | $72.43 (1.63%) | $72.58 | $71.09 | 816,300 | $7.40 B |
| 07/10/2024 | $70.20 | $70.82 (0.88%) | $70.90 | $70.20 | 684,400 | $7.23 B |
| 07/09/2024 | $69.78 | $70.47 (0.99%) | $70.99 | $69.46 | 531,600 | $7.19 B |
| 07/08/2024 | $70.20 | $69.83 (-0.53%) | $70.58 | $69.83 | 610,600 | $7.13 B |
| 07/05/2024 | $71.31 | $69.94 (-1.92%) | $71.51 | $69.70 | 1.35 M | $7.14 B |
| 07/03/2024 | $71.51 | $71.76 (0.35%) | $72.39 | $71.11 | 371,200 | $7.33 B |
| 07/02/2024 | $71.08 | $71.23 (0.21%) | $71.47 | $70.71 | 768,326 | $7.27 B |
| 07/01/2024 | $71.56 | $71.11 (-0.63%) | $71.95 | $70.79 | 638,204 | $7.26 B |