Quantcast

Voya Financial, Inc. Common Stock Historical Stock Prices

VOYA 
$52.99
*  
0.42
0.8%
Get VOYA Alerts
*Delayed - data as of Apr. 19, 2018  -  Find a broker to begin trading VOYA now
Exchange:NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-JAN-2018 TO 19-APR-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 52.82 53.74 52.56 52.99 2,236,386
04/19/2018 52.56 53.74 52.56 52.99 2,237,758
04/18/2018 52.68 52.975 52.22 52.57 1,546,299
04/17/2018 52.47 52.66 51.85 52.04 1,618,989
04/16/2018 51.72 52.27 51.23 52 1,341,064
04/13/2018 51.72 51.9 50.94 51.18 1,408,385
04/12/2018 50.37 51.91 50.37 51.35 2,124,727
04/11/2018 50.2 51.15 50.13 50.32 2,344,086
04/10/2018 50.76 51.19 50 50.81 3,372,462
04/09/2018 50.11 50.89 49.64 49.69 2,470,080
04/06/2018 49.88 50.66 49.005 49.52 2,644,104
04/05/2018 50.31 51.72 50.06 50.72 2,165,898
04/04/2018 48.54 49.93 48.24 49.82 1,766,910
04/03/2018 49.42 49.755 49.01 49.6 1,548,981
04/02/2018 50 50.28 48.34 49.15 1,945,875
03/29/2018 50.31 50.77 50.07 50.5 1,775,145
03/28/2018 49.97 50.32 49.07 50.07 1,795,278
03/27/2018 50.64 51.12 49.54 49.89 1,960,646
03/26/2018 50.06 50.7 49.36 50.58 2,159,274
03/23/2018 51.28 51.3 48.69 48.69 4,356,246
03/22/2018 52.78 53.27 51.09 51.28 2,913,407
03/21/2018 53.34 54.35 53.26 53.43 1,445,513
03/20/2018 53.49 54.27 53.42 53.44 2,266,179
03/19/2018 53.41 53.74 52.21 53.01 2,359,033
03/16/2018 54.11 54.39 53.48 53.51 2,542,076
03/15/2018 54.11 54.59 53.66 54.1 2,542,960
03/14/2018 54.37 54.385 53.58 54 2,469,913
03/13/2018 54.11 54.5 53.44 54.15 3,761,585
03/12/2018 53.18 54.22 52.97 53.97 3,067,656
03/09/2018 51.75 53.43 51.6 52.94 3,713,845
03/08/2018 51.7 51.75 50.64 51.29 5,075,210
03/07/2018 51.36 51.88 50.91 51.69 1,800,511
03/06/2018 52.04 52.42 51.7 52.03 1,405,433
03/05/2018 50.39 52.26 50.39 51.97 1,465,992
03/02/2018 49.81 50.98 49.6 50.91 2,455,261
03/01/2018 51.24 51.47 49.85 50.33 2,455,159
02/28/2018 52.06 52.27 50.88 51.02 1,828,202
02/27/2018 51.75 52.52 51.69 51.8 1,898,174
02/26/2018 51.16 52.07 51.1 51.97 1,347,314
02/23/2018 50.77 51.09 50.32 51.04 1,349,839
02/22/2018 50.56 51.6 50.56 50.71 2,402,894
02/21/2018 50.53 51.4 50.51 50.52 1,491,265
02/20/2018 50.29 51.12 50.29 50.44 2,105,544
02/16/2018 50 50.81 50 50.63 1,867,355
02/15/2018 51.75 52.09 49.74 50.55 3,012,849
02/14/2018 48.03 51.51 47.51 51.19 4,080,981
02/13/2018 47.74 48.09 47.32 48.02 1,979,203
02/12/2018 47.34 48.89 47.09 48.07 2,875,071
02/09/2018 47.63 47.91 45.61 46.91 3,233,875
02/08/2018 48.99 49.03 46.75 46.75 2,272,146
02/07/2018 49.21 50.09 48.65 48.67 2,854,926
02/06/2018 47.62 49.78 47.29 49.31 4,129,811
02/05/2018 50.35 51.28 48.18 48.91 3,486,908
02/02/2018 52.32 52.89 50.9 51.34 2,059,886
02/01/2018 51.7 53.06 51.7 52.57 2,170,069
01/31/2018 52.47 53.17 51.77 51.91 2,628,763
01/30/2018 53.07 53.56 52.2 52.37 2,294,278
01/29/2018 54.26 54.63 53.36 53.69 2,154,717
01/26/2018 54.3 54.4 53.69 54.32 1,433,596
01/25/2018 54.21 54.32 53.49 53.87 1,268,354
01/24/2018 54.69 54.87 53.58 53.98 1,406,094
01/23/2018 53.91 54.65 53.77 54.24 1,940,560
01/22/2018 53.97 54.34 53.36 54.17 3,058,639
01/19/2018 53.45 54.66 53.45 54.43 1,915,277
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for VOYA

Research Brokers before you trade

Want to trade FX?

Smart Portfolio