Voya Financial Inc (VOYA) Historical Stock Data
73.92 ↑0.51 (0.69%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, VOYA is up 0.28% a day on average. There have been 18 days where Voya Financial Inc closed green and 12 days where VOYA closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-28 | 73.64 | 73.92 | ↑$0.28 (0.38%) | 73.62 | 74.43 | 755.41K |
2024-03-27 | 72.15 | 73.41 | ↑$1.26 (1.75%) | 71.90 | 73.53 | 1.37M |
2024-03-26 | 71.70 | 71.73 | ↑$0.03 (0.04%) | 71.28 | 72.00 | 585.16K |
2024-03-25 | 71.12 | 71.57 | ↑$0.45 (0.63%) | 71.12 | 72.21 | 717.44K |
2024-03-22 | 72.51 | 71.12 | ↓$1.39 (-1.92%) | 71.09 | 72.68 | 762.54K |
2024-03-21 | 71.54 | 72.46 | ↑$0.92 (1.29%) | 71.45 | 72.97 | 1.06M |
2024-03-20 | 71.88 | 71.40 | ↓$0.48 (-0.67%) | 70.94 | 72.41 | 1.12M |
2024-03-19 | 71.14 | 72.09 | ↑$0.95 (1.34%) | 71.06 | 72.11 | 0.97M |
2024-03-18 | 70.21 | 71.06 | ↑$0.85 (1.21%) | 69.92 | 71.55 | 1.24M |
2024-03-15 | 69.20 | 70.19 | ↑$0.99 (1.43%) | 69.20 | 70.48 | 2.96M |
2024-03-14 | 70.75 | 69.79 | ↓$0.96 (-1.36%) | 69.01 | 71.13 | 1.55M |
2024-03-13 | 69.73 | 70.73 | ↑$1.00 (1.43%) | 69.45 | 71.03 | 1.72M |
2024-03-12 | 69.03 | 69.62 | ↑$0.59 (0.85%) | 68.40 | 69.88 | 1.16M |
2024-03-11 | 68.59 | 68.83 | ↑$0.24 (0.35%) | 68.57 | 69.25 | 1M |
2024-03-08 | 67.97 | 68.59 | ↑$0.62 (0.91%) | 67.79 | 68.70 | 806.62K |
2024-03-07 | 68.17 | 68.02 | ↓$0.15 (-0.22%) | 67.97 | 68.84 | 0.92M |
2024-03-06 | 67.58 | 68.08 | ↑$0.50 (0.74%) | 67.08 | 68.16 | 1.24M |
2024-03-05 | 66.50 | 67.33 | ↑$0.83 (1.25%) | 66.50 | 67.45 | 1.01M |
2024-03-04 | 67.91 | 66.82 | ↓$1.09 (-1.61%) | 66.57 | 68.26 | 1.10M |
2024-03-01 | 68.36 | 68.21 | ↓$0.15 (-0.22%) | 67.66 | 68.81 | 796.14K |
2024-02-29 | 68.44 | 68.36 | ↓$0.08 (-0.12%) | 67.72 | 68.54 | 1.05M |
2024-02-28 | 67.06 | 67.99 | ↑$0.93 (1.39%) | 66.95 | 68.60 | 859.86K |
2024-02-27 | 67.30 | 67.09 | ↓$0.21 (-0.31%) | 66.79 | 67.52 | 0.91M |
2024-02-26 | 68.09 | 67.18 | ↓$0.91 (-1.34%) | 67.06 | 68.71 | 831.78K |
2024-02-23 | 68.40 | 68.25 | ↓$0.15 (-0.22%) | 67.95 | 68.86 | 831.63K |
2024-02-22 | 69.19 | 68.61 | ↓$0.58 (-0.84%) | 68.53 | 69.85 | 0.97M |
2024-02-21 | 70.14 | 68.99 | ↓$1.15 (-1.64%) | 67.98 | 70.46 | 1.57M |
2024-02-20 | 68.65 | 70.14 | ↑$1.49 (2.17%) | 68.65 | 70.58 | 0.92M |
2024-02-16 | 68.39 | 69.32 | ↑$0.93 (1.36%) | 68.36 | 69.85 | 1.23M |
2024-02-15 | 68.29 | 68.52 | ↑$0.23 (0.34%) | 68.29 | 69.16 | 0.96M |
Create an account or log in to view more rows.
$VOYA going green
$VOYA fuck all u greedy bulls
$VOYA im in.
$VOYA Momentum is building...
$VOYA keep inchin
$VOYA market starting to dump
$VOYA wow
$VOYA let’s go down baby 😉
$VOYA bear trap
$VOYA more shorts the better idc