5 DAY PERFORMANCE
+1.31%
1 MONTH PERFORMANCE
-17.39%
3 MONTH PERFORMANCE
-13.43%
6 MONTH PERFORMANCE
-5.30%
YEAR-TO-DATE PERFORMANCE
-6.67%
1 YEAR PERFORMANCE
-8.30%
Voya Financial, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $67.98 | $68.21 (0.34%) | $68.35 | $67.65 | 299,209 | $7.93 B |
| 12/23/2024 | $66.82 | $67.73 (1.36%) | $67.85 | $66.60 | 669,108 | $7.88 B |
| 12/20/2024 | $66.37 | $67.21 (1.27%) | $67.97 | $66.36 | 2.27 M | $7.82 B |
| 12/19/2024 | $66.46 | $66.74 (0.42%) | $67.33 | $65.95 | 948,107 | $7.76 B |
| 12/18/2024 | $68.26 | $65.93 (-3.41%) | $68.69 | $65.87 | 860,641 | $7.67 B |
| 12/17/2024 | $68.35 | $68.07 (-0.41%) | $69.00 | $67.62 | 1.19 M | $7.92 B |
| 12/16/2024 | $69.89 | $69.10 (-1.13%) | $70.40 | $68.93 | 983,000 | $8.04 B |
| 12/13/2024 | $69.75 | $69.83 (0.11%) | $70.41 | $69.59 | 1.00 M | $8.12 B |
| 12/12/2024 | $72.11 | $70.17 (-2.69%) | $72.11 | $70.09 | 1.18 M | $8.16 B |
| 12/11/2024 | $72.07 | $71.31 (-1.05%) | $72.36 | $70.19 | 1.79 M | $8.30 B |
| 12/10/2024 | $76.25 | $72.21 (-5.3%) | $76.69 | $72.21 | 2.79 M | $8.40 B |
| 12/09/2024 | $81.35 | $79.71 (-2.02%) | $81.66 | $79.45 | 823,132 | $9.27 B |
| 12/06/2024 | $81.98 | $81.11 (-1.06%) | $82.16 | $80.59 | 518,245 | $9.44 B |
| 12/05/2024 | $82.18 | $82.02 (-0.19%) | $82.32 | $81.47 | 451,800 | $9.54 B |
| 12/04/2024 | $82.41 | $81.88 (-0.64%) | $82.50 | $81.56 | 449,700 | $9.52 B |
| 12/03/2024 | $83.20 | $82.57 (-0.76%) | $83.35 | $82.26 | 661,807 | $9.61 B |
| 12/02/2024 | $83.38 | $82.95 (-0.52%) | $83.59 | $82.58 | 858,817 | $9.65 B |
| 11/29/2024 | $83.09 | $83.00 (-0.11%) | $83.45 | $82.65 | 441,346 | $9.66 B |
| 11/27/2024 | $82.80 | $82.93 (0.16%) | $83.23 | $82.43 | 480,522 | $9.65 B |
| 11/26/2024 | $82.05 | $82.42 (0.45%) | $82.45 | $81.41 | 503,200 | $9.59 B |
| 11/25/2024 | $82.05 | $82.91 (1.05%) | $83.33 | $81.84 | 794,138 | $9.64 B |
| 11/22/2024 | $80.52 | $81.68 (1.44%) | $81.81 | $80.29 | 669,583 | $9.50 B |
| 11/21/2024 | $80.50 | $80.68 (0.22%) | $80.87 | $79.55 | 561,300 | $9.39 B |
| 11/20/2024 | $80.21 | $79.93 (-0.35%) | $80.21 | $79.28 | 458,980 | $7.83 B |
| 11/19/2024 | $80.33 | $79.93 (-0.5%) | $80.34 | $79.69 | 763,600 | $7.83 B |
| 11/18/2024 | $81.28 | $81.32 (0.05%) | $81.48 | $80.71 | 576,628 | $7.97 B |
| 11/15/2024 | $81.75 | $81.43 (-0.39%) | $82.38 | $80.73 | 719,942 | $7.98 B |
| 11/14/2024 | $82.57 | $81.35 (-1.48%) | $83.10 | $81.06 | 707,110 | $7.97 B |
| 11/13/2024 | $83.41 | $82.11 (-1.56%) | $83.59 | $81.93 | 1.14 M | $8.05 B |
| 11/12/2024 | $83.05 | $83.32 (0.33%) | $84.30 | $82.96 | 572,722 | $8.17 B |
| 11/11/2024 | $82.40 | $83.24 (1.02%) | $83.95 | $82.24 | 814,300 | $8.16 B |
| 11/08/2024 | $81.56 | $81.28 (-0.34%) | $82.01 | $80.51 | 783,651 | $7.97 B |
| 11/07/2024 | $82.68 | $81.25 (-1.73%) | $83.04 | $81.15 | 759,644 | $7.96 B |
| 11/06/2024 | $78.76 | $82.93 (5.29%) | $83.11 | $78.52 | 1.89 M | $8.13 B |
| 11/05/2024 | $79.00 | $74.96 (-5.11%) | $79.00 | $74.51 | 2.03 M | $7.35 B |
| 11/04/2024 | $79.78 | $79.00 (-0.98%) | $79.84 | $78.92 | 1.32 M | $7.74 B |
| 11/01/2024 | $80.74 | $79.97 (-0.95%) | $81.08 | $79.97 | 696,433 | $8.03 B |
| 10/31/2024 | $80.94 | $80.30 (-0.79%) | $81.16 | $80.27 | 706,500 | $8.06 B |
| 10/30/2024 | $80.34 | $80.90 (0.7%) | $82.07 | $80.34 | 596,400 | $8.12 B |
| 10/29/2024 | $80.45 | $80.40 (-0.06%) | $80.94 | $80.26 | 718,915 | $8.07 B |
| 10/28/2024 | $79.99 | $80.66 (0.84%) | $81.00 | $79.99 | 686,005 | $8.10 B |
| 10/25/2024 | $81.31 | $79.75 (-1.92%) | $81.31 | $79.58 | 822,539 | $8.01 B |
| 10/24/2024 | $81.83 | $81.20 (-0.77%) | $82.31 | $81.00 | 1.05 M | $8.15 B |
| 10/23/2024 | $82.06 | $81.58 (-0.58%) | $82.71 | $81.51 | 617,244 | $8.19 B |
| 10/22/2024 | $81.70 | $82.35 (0.8%) | $82.74 | $81.36 | 694,008 | $8.27 B |
| 10/21/2024 | $83.40 | $82.06 (-1.61%) | $83.58 | $82.00 | 823,304 | $8.24 B |
| 10/18/2024 | $83.80 | $83.54 (-0.31%) | $83.87 | $83.28 | 602,300 | $8.39 B |
| 10/17/2024 | $83.38 | $83.90 (0.62%) | $83.93 | $82.87 | 467,430 | $8.42 B |
| 10/16/2024 | $82.01 | $82.66 (0.79%) | $83.19 | $82.01 | 569,800 | $8.30 B |
| 10/15/2024 | $81.30 | $81.78 (0.59%) | $82.26 | $81.01 | 560,451 | $8.21 B |
| 10/14/2024 | $80.00 | $81.03 (1.29%) | $81.16 | $79.94 | 587,014 | $8.14 B |
| 10/11/2024 | $79.20 | $79.84 (0.81%) | $80.36 | $79.20 | 656,000 | $8.02 B |
| 10/10/2024 | $79.67 | $79.13 (-0.68%) | $79.88 | $79.09 | 557,500 | $7.94 B |
| 10/09/2024 | $78.65 | $79.23 (0.74%) | $79.97 | $78.62 | 632,102 | $7.95 B |
| 10/08/2024 | $77.80 | $78.45 (0.84%) | $78.75 | $77.77 | 725,800 | $7.88 B |
| 10/07/2024 | $79.98 | $79.22 (-0.95%) | $80.03 | $78.66 | 475,539 | $7.95 B |
| 10/04/2024 | $79.28 | $79.97 (0.87%) | $80.16 | $78.35 | 600,726 | $8.03 B |
| 10/03/2024 | $78.69 | $78.34 (-0.44%) | $78.76 | $77.82 | 694,500 | $7.87 B |
| 10/02/2024 | $79.35 | $79.44 (0.11%) | $79.82 | $78.78 | 769,900 | $7.98 B |
| 10/01/2024 | $79.06 | $78.51 (-0.7%) | $79.18 | $77.73 | 806,000 | $7.88 B |
| 09/30/2024 | $78.26 | $79.22 (1.23%) | $79.51 | $77.97 | 786,544 | $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 |