Skip to main content

VOYA Financial Inc (NY: VOYA )

74.02 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 55.49 55.49 55.49 864,947 +0.50(+0.91%)
Dec 30, 2020 54.73 55.89 54.50 54.99 864,947 +0.50(+0.92%)
Dec 29, 2020 55.09 55.09 54.42 54.49 894,494 -0.30(-0.55%)
Dec 28, 2020 54.52 55.36 54.16 54.79 1,190,191 +0.63(+1.17%)
Dec 24, 2020 54.85 55.02 53.63 54.16 650,651 +0.40(+0.74%)
Dec 23, 2020 52.64 53.81 52.59 53.76 860,899 +1.44(+2.76%)
Dec 22, 2020 52.78 53.26 52.23 52.32 1,492,459 -0.53(-1.00%)
Dec 21, 2020 52.74 53.08 51.46 52.85 1,429,448 -0.05(-0.09%)
Dec 18, 2020 54.26 54.57 52.73 52.89 2,089,843 -1.13(-2.10%)
Dec 17, 2020 54.13 54.27 53.30 54.03 1,290,560 -0.15(-0.28%)
Dec 16, 2020 54.66 54.75 53.91 54.18 848,982 -0.04(-0.07%)
Dec 15, 2020 54.62 54.70 53.65 54.21 779,194 -0.03(-0.05%)
Dec 14, 2020 55.20 55.54 54.22 54.24 1,076,022 -0.20(-0.36%)
Dec 11, 2020 54.76 55.47 53.90 54.44 943,810 -1.08(-1.94%)
Dec 10, 2020 54.70 55.89 54.53 55.52 1,224,016 +0.35(+0.63%)
Dec 09, 2020 55.31 56.09 54.97 55.17 1,268,485 +0.07(+0.12%)
Dec 08, 2020 54.30 55.18 54.30 55.10 951,493 +0.42(+0.76%)
Dec 07, 2020 55.79 56.03 54.17 54.69 1,679,503 -1.37(-2.44%)
Dec 04, 2020 57.07 57.40 56.00 56.05 2,059,955 -0.66(-1.16%)
Dec 03, 2020 56.14 57.13 55.90 56.71 1,241,525 +0.59(+1.06%)
Dec 02, 2020 55.99 56.21 55.55 56.12 1,032,718 -0.03(-0.05%)
Dec 01, 2020 55.70 56.45 54.75 56.15 1,664,753 +1.77(+3.26%)
Nov 30, 2020 55.71 55.79 54.22 54.37 1,472,093 -1.60(-2.87%)
Nov 27, 2020 56.26 56.31 55.78 55.98 770,628 -0.16(-0.29%)
Nov 25, 2020 56.39 56.47 55.46 56.14 1,122,465 -0.75(-1.32%)
Nov 24, 2020 56.07 57.45 55.34 56.89 2,123,646 +1.63(+2.95%)
Nov 23, 2020 54.50 55.32 54.38 55.26 1,669,174 +1.30(+2.41%)
Nov 20, 2020 54.10 54.18 53.42 53.97 1,246,782 -0.19(-0.35%)
Nov 19, 2020 53.11 54.56 52.52 54.15 2,565,505 +0.78(+1.46%)
Nov 18, 2020 53.32 54.17 53.17 53.37 1,567,885 +0.57(+1.09%)
Nov 17, 2020 52.26 53.08 51.99 52.80 1,311,321 +0.01(+0.02%)
Nov 16, 2020 53.25 53.33 52.20 52.79 1,317,105 +0.71(+1.36%)
Nov 13, 2020 50.12 52.34 50.12 52.08 1,905,343 +2.27(+4.55%)
Nov 12, 2020 50.39 51.01 49.47 49.81 1,334,967 -1.32(-2.58%)
Nov 11, 2020 51.06 51.70 50.39 51.13 1,511,521 +0.27(+0.54%)
Nov 10, 2020 50.50 51.05 49.74 50.86 1,551,100 +0.57(+1.14%)
Nov 09, 2020 50.46 51.73 49.46 50.29 2,762,507 +3.02(+6.39%)
Nov 06, 2020 48.21 48.33 47.05 47.26 1,525,804 -0.58(-1.22%)
Nov 05, 2020 47.49 49.24 47.25 47.85 2,102,896 +0.34(+0.71%)
Nov 04, 2020 46.44 48.36 45.59 47.51 2,082,486 +0.43(+0.92%)
Nov 03, 2020 46.59 47.48 46.33 47.08 1,504,223 +1.18(+2.56%)
Nov 02, 2020 45.69 46.34 45.37 45.90 1,321,815 +0.79(+1.75%)
Oct 30, 2020 45.04 45.45 44.42 45.11 965,740 -0.07(-0.15%)
Oct 29, 2020 45.02 45.66 44.35 45.17 1,365,822 -0.12(-0.27%)
Oct 28, 2020 45.47 46.39 44.88 45.30 1,958,103 -0.81(-1.76%)
Oct 27, 2020 47.63 47.75 46.02 46.11 1,561,102 -1.51(-3.16%)
Oct 26, 2020 48.70 48.74 47.35 47.61 990,010 -1.84(-3.71%)
Oct 23, 2020 49.47 50.12 49.28 49.45 1,506,785 +0.22(+0.44%)
Oct 22, 2020 47.97 49.41 47.72 49.23 1,040,406 +1.42(+2.97%)
Oct 21, 2020 48.03 48.48 47.73 47.81 1,635,293 -0.18(-0.37%)
Oct 20, 2020 48.14 48.59 47.81 47.99 695,701 +0.37(+0.77%)
Oct 19, 2020 48.00 48.52 47.55 47.62 1,019,645 -0.20(-0.41%)
Oct 16, 2020 47.63 48.11 47.26 47.82 843,973 +0.33(+0.69%)
Oct 15, 2020 46.15 47.50 45.98 47.49 881,038 +0.74(+1.59%)
Oct 14, 2020 45.98 47.16 45.98 46.75 1,070,936 +0.75(+1.64%)
Oct 13, 2020 46.82 46.92 45.87 45.99 1,824,194 -0.87(-1.85%)
Oct 12, 2020 46.79 47.56 46.37 46.86 1,370,842 +0.54(+1.16%)
Oct 09, 2020 47.68 48.01 46.27 46.32 1,812,902 -1.18(-2.48%)
Oct 08, 2020 46.77 47.54 46.62 47.50 1,161,938 +1.09(+2.35%)
Oct 07, 2020 47.34 47.87 45.99 46.41 2,690,287 -0.41(-0.88%)
Oct 06, 2020 46.86 48.22 46.39 46.82 1,503,506 +0.43(+0.93%)
Oct 05, 2020 45.92 46.57 45.74 46.39 1,456,503 +1.08(+2.39%)
Oct 02, 2020 44.38 45.58 44.24 45.31 1,805,464 +0.21(+0.46%)
Oct 01, 2020 45.89 46.55 44.75 45.10 1,641,832 -0.01(-0.02%)
Sep 30, 2020 44.91 45.49 44.56 45.11 1,674,928 +0.31(+0.69%)
Sep 29, 2020 45.15 45.36 44.37 44.80 798,641 -0.36(-0.79%)
Sep 28, 2020 44.59 45.52 44.32 45.16 1,159,022 +1.30(+2.96%)
Sep 25, 2020 42.93 44.07 42.79 43.86 1,011,748 +0.61(+1.41%)
Sep 24, 2020 43.02 43.99 42.51 43.25 990,929 -0.12(-0.28%)
Sep 23, 2020 44.20 44.91 43.26 43.37 988,438 -0.72(-1.62%)
Sep 22, 2020 44.27 44.69 43.65 44.08 1,450,365 +0.06(+0.13%)
Sep 21, 2020 44.05 44.64 43.30 44.03 3,246,050 -0.87(-1.93%)
Sep 18, 2020 45.11 45.45 44.63 44.89 2,260,124 -0.12(-0.27%)
Sep 17, 2020 44.53 45.19 44.33 45.01 1,555,716 -0.22(-0.48%)
Sep 16, 2020 45.11 45.97 44.87 45.23 1,620,745 +0.24(+0.54%)
Sep 15, 2020 46.18 46.20 44.95 44.99 1,062,002 -1.23(-2.67%)
Sep 14, 2020 46.49 46.61 46.03 46.22 864,849 +0.18(+0.39%)
Sep 11, 2020 45.48 46.21 45.00 46.04 1,234,350 +0.66(+1.45%)
Sep 10, 2020 46.43 46.81 45.32 45.38 1,772,739 -0.79(-1.71%)
Sep 09, 2020 46.46 46.86 45.52 46.17 1,353,348 -0.05(-0.10%)
Sep 08, 2020 47.35 47.42 46.16 46.22 1,593,830 -1.57(-3.29%)
Sep 04, 2020 48.58 48.77 47.14 47.79 1,513,372 -0.04(-0.08%)
Sep 03, 2020 49.15 49.81 47.61 47.83 1,004,140 -1.06(-2.18%)
Sep 02, 2020 48.23 49.18 47.99 48.89 1,187,681 +0.84(+1.74%)
Sep 01, 2020 48.05 48.57 47.52 48.05 2,247,494 -0.80(-1.64%)
Aug 31, 2020 49.26 49.28 48.47 48.85 1,529,268 -0.40(-0.82%)
Aug 28, 2020 49.24 49.57 48.73 49.26 1,176,973 +0.33(+0.67%)
Aug 27, 2020 48.57 49.40 48.34 48.93 1,129,817 +0.53(+1.09%)
Aug 26, 2020 48.80 48.85 48.36 48.40 680,705 -0.53(-1.09%)
Aug 25, 2020 49.28 49.58 48.68 48.94 806,119 +0.03(+0.06%)
Aug 24, 2020 47.25 48.95 47.20 48.91 1,263,863 +1.91(+4.07%)
Aug 21, 2020 47.47 47.85 46.96 47.00 702,339 -0.64(-1.34%)
Aug 20, 2020 47.18 47.91 46.85 47.63 712,121 +0.00(+0.00%)
Aug 19, 2020 48.03 48.40 47.56 47.63 635,552 -0.10(-0.22%)
Aug 18, 2020 48.35 48.51 47.67 47.74 890,841 -0.33(-0.68%)
Aug 17, 2020 48.98 49.00 47.97 48.07 507,825 -0.88(-1.80%)
Aug 14, 2020 48.41 49.46 48.25 48.95 671,649 +0.24(+0.50%)
Aug 13, 2020 48.40 48.99 48.07 48.70 1,084,026 +0.13(+0.27%)
Aug 12, 2020 49.43 49.51 48.24 48.57 990,423 -0.21(-0.42%)
Aug 11, 2020 49.26 49.68 48.70 48.78 1,680,007 +0.42(+0.87%)
Aug 10, 2020 47.94 48.67 47.79 48.36 1,254,108 +0.68(+1.42%)
Aug 07, 2020 46.25 47.86 45.94 47.68 1,060,062 +1.14(+2.46%)
Aug 06, 2020 46.96 47.16 45.50 46.54 1,769,371 -0.99(-2.09%)
Aug 05, 2020 47.01 47.64 46.65 47.53 1,529,567 +1.11(+2.39%)
Aug 04, 2020 46.92 46.96 46.37 46.42 1,052,264 -0.67(-1.41%)
Aug 03, 2020 46.57 47.13 46.25 47.09 1,125,765 +0.73(+1.58%)
Jul 31, 2020 46.26 46.43 45.80 46.36 1,045,889 +0.20(+0.43%)
Jul 30, 2020 45.99 46.34 45.50 46.16 1,044,164 -0.73(-1.56%)
Jul 29, 2020 46.07 47.02 45.99 46.89 1,059,424 +1.02(+2.23%)
Jul 28, 2020 45.86 46.24 45.78 45.87 590,864 -0.23(-0.49%)
Jul 27, 2020 45.97 46.23 45.15 46.10 826,987 -0.07(-0.14%)
Jul 24, 2020 46.47 46.47 46.04 46.16 658,329 -0.18(-0.38%)
Jul 23, 2020 46.10 46.57 45.94 46.34 941,622 +0.13(+0.28%)
Jul 22, 2020 45.77 46.57 45.77 46.21 1,025,403 +0.01(+0.02%)
Jul 21, 2020 45.74 46.65 45.73 46.20 1,502,003 +0.68(+1.48%)
Jul 20, 2020 46.04 46.28 45.42 45.52 1,042,960 -0.74(-1.60%)
Jul 17, 2020 46.50 46.57 45.59 46.26 1,301,954 +0.01(+0.02%)
Jul 16, 2020 45.59 46.61 45.32 46.26 866,528 +0.15(+0.33%)
Jul 15, 2020 45.50 46.26 45.10 46.11 1,286,081 +1.44(+3.21%)
Jul 14, 2020 44.01 44.71 43.60 44.67 1,252,968 +0.69(+1.56%)
Jul 13, 2020 44.20 44.65 43.98 43.98 1,302,107 +0.38(+0.88%)
Jul 10, 2020 42.54 43.70 42.47 43.60 1,078,497 +1.07(+2.52%)
Jul 09, 2020 43.84 43.87 42.30 42.53 1,251,232 -1.64(-3.72%)
Jul 08, 2020 43.84 44.57 43.49 44.17 1,320,104 +0.41(+0.94%)
Jul 07, 2020 43.89 43.90 43.47 43.76 1,310,600 -0.47(-1.06%)
Jul 06, 2020 44.02 44.53 43.62 44.23 1,038,665 +1.29(+2.99%)
Jul 02, 2020 43.77 44.21 42.87 42.94 1,511,771 +0.01(+0.02%)
Jul 01, 2020 43.84 44.37 42.84 42.93 1,096,702 -0.84(-1.93%)
Jun 30, 2020 42.81 44.04 42.73 43.78 1,276,345 +0.97(+2.26%)
Jun 29, 2020 42.91 43.15 42.36 42.81 1,069,468 +0.38(+0.91%)
Jun 26, 2020 43.03 43.57 42.29 42.43 2,551,694 -1.37(-3.13%)
Jun 25, 2020 42.21 43.95 42.05 43.80 1,372,385 +1.26(+2.96%)
Jun 24, 2020 43.17 43.30 42.12 42.54 1,721,037 -1.33(-3.04%)
Jun 23, 2020 44.14 44.40 43.74 43.87 1,204,134 +0.55(+1.28%)
Jun 22, 2020 43.18 43.62 42.57 43.32 1,648,703 -0.34(-0.77%)
Jun 19, 2020 45.08 45.08 42.83 43.66 2,793,479 -0.39(-0.89%)
Jun 18, 2020 43.13 44.43 42.99 44.05 1,537,855 +0.25(+0.58%)
Jun 17, 2020 45.00 45.07 43.73 43.80 1,388,638 -1.23(-2.73%)
Jun 16, 2020 46.26 46.26 44.52 45.03 1,143,360 +0.66(+1.48%)
Jun 15, 2020 43.19 44.94 43.00 44.37 1,939,647 -0.54(-1.21%)
Jun 12, 2020 45.59 45.59 43.42 44.91 1,143,712 +1.04(+2.37%)
Jun 11, 2020 44.81 45.83 43.73 43.87 2,387,914 -3.24(-6.87%)
Jun 10, 2020 48.13 48.13 46.67 47.11 1,625,253 -1.14(-2.35%)
Jun 09, 2020 48.84 48.92 47.73 48.24 1,481,644 -1.86(-3.71%)
Jun 08, 2020 49.62 50.24 49.35 50.10 1,479,306 +1.20(+2.46%)
Jun 05, 2020 49.29 49.77 48.68 48.90 2,292,433 +2.14(+4.58%)
Jun 04, 2020 45.15 46.79 44.46 46.76 1,534,850 +1.38(+3.04%)
Jun 03, 2020 44.48 45.57 44.37 45.38 1,263,577 +1.68(+3.84%)
Jun 02, 2020 43.53 44.30 43.47 43.70 1,085,327 +0.39(+0.91%)
Jun 01, 2020 42.35 43.69 41.84 43.31 1,078,662 +1.03(+2.44%)
May 29, 2020 42.19 42.80 41.52 42.28 2,249,489 -0.51(-1.18%)
May 28, 2020 44.05 44.05 42.60 42.78 1,021,592 -0.81(-1.85%)
May 27, 2020 43.48 43.95 42.46 43.59 1,694,707 +1.82(+4.37%)
May 26, 2020 40.99 42.15 40.52 41.77 1,756,755 +2.39(+6.08%)
May 22, 2020 39.80 39.96 38.98 39.37 821,133 -0.31(-0.78%)
May 21, 2020 40.05 40.20 39.21 39.68 1,149,612 -0.37(-0.93%)
May 20, 2020 40.06 40.59 39.73 40.05 965,149 +0.90(+2.29%)
May 19, 2020 40.04 40.16 39.16 39.16 1,165,244 -1.10(-2.74%)
May 18, 2020 39.50 40.63 39.29 40.26 1,525,446 +2.12(+5.57%)
May 15, 2020 37.40 38.15 37.07 38.14 1,023,610 +0.34(+0.89%)
May 14, 2020 36.51 37.87 35.47 37.80 1,564,075 +0.64(+1.71%)
May 13, 2020 38.47 39.18 36.70 37.16 2,068,600 -1.48(-3.82%)
May 12, 2020 40.32 40.47 38.63 38.64 1,317,359 -1.56(-3.89%)
May 11, 2020 41.55 41.55 40.20 40.20 1,456,201 -1.79(-4.25%)
May 08, 2020 41.65 42.17 41.35 41.99 781,578 +1.06(+2.58%)
May 07, 2020 39.73 41.88 39.58 40.93 1,693,066 +1.81(+4.64%)
May 06, 2020 43.14 43.14 38.86 39.12 2,936,876 -1.83(-4.48%)
May 05, 2020 41.77 42.37 40.55 40.95 1,366,615 -0.35(-0.84%)
May 04, 2020 40.44 41.54 39.97 41.30 1,044,627 +0.18(+0.43%)
May 01, 2020 41.27 41.49 40.69 41.12 1,138,318 -1.13(-2.68%)
Apr 30, 2020 41.74 42.90 41.48 42.25 1,614,948 -0.33(-0.77%)
Apr 29, 2020 42.62 42.97 42.08 42.58 1,196,802 +1.53(+3.74%)
Apr 28, 2020 41.56 42.16 40.62 41.05 1,313,747 +0.80(+1.98%)
Apr 27, 2020 39.55 40.52 39.33 40.25 1,218,594 +1.21(+3.09%)
Apr 24, 2020 39.07 39.34 38.26 39.04 880,892 +0.52(+1.36%)
Apr 23, 2020 39.05 39.64 38.46 38.52 912,237 -0.25(-0.65%)
Apr 22, 2020 39.48 39.58 38.52 38.77 1,320,618 +0.30(+0.78%)
Apr 21, 2020 38.71 39.63 38.28 38.47 1,321,567 -1.58(-3.95%)
Apr 20, 2020 39.61 40.44 39.03 40.05 1,104,185 -0.65(-1.61%)
Apr 17, 2020 40.42 40.92 39.61 40.71 1,546,586 +2.02(+5.22%)
Apr 16, 2020 39.49 40.33 38.41 38.69 1,634,697 -1.05(-2.64%)
Apr 15, 2020 40.27 40.77 39.67 39.74 2,063,740 -2.39(-5.68%)
Apr 14, 2020 42.80 43.22 41.23 42.13 1,375,184 +0.34(+0.81%)
Apr 13, 2020 42.91 42.93 41.10 41.79 1,692,917 -0.91(-2.12%)
Apr 09, 2020 42.08 43.81 41.55 42.70 1,912,413 +1.92(+4.70%)
Apr 08, 2020 38.74 40.82 38.14 40.78 2,063,916 +2.45(+6.39%)
Apr 07, 2020 40.23 40.33 38.16 38.33 2,152,359 +0.81(+2.17%)
Apr 06, 2020 36.59 37.82 36.30 37.52 1,986,463 +2.94(+8.49%)
Apr 03, 2020 34.92 35.14 33.57 34.58 1,791,504 -0.49(-1.39%)
Apr 02, 2020 34.80 37.10 34.44 35.07 1,993,841 -0.29(-0.82%)
Apr 01, 2020 36.14 36.44 35.11 35.36 2,092,886 -2.57(-6.78%)
Mar 31, 2020 38.58 39.00 37.58 37.93 1,861,449 -0.86(-2.22%)
Mar 30, 2020 36.89 39.07 35.67 38.79 1,561,864 +1.67(+4.51%)
Mar 27, 2020 36.40 38.07 36.31 37.12 1,490,675 -1.21(-3.15%)
Mar 26, 2020 36.58 39.00 35.85 38.32 2,240,222 +2.66(+7.45%)
Mar 25, 2020 33.38 37.87 32.26 35.67 3,799,156 +3.23(+9.95%)
Mar 24, 2020 30.13 32.54 29.63 32.44 3,715,990 +4.04(+14.23%)
Mar 23, 2020 29.33 30.17 27.83 28.40 2,236,278 -1.47(-4.92%)
Mar 20, 2020 31.97 32.23 29.06 29.87 3,858,395 -1.58(-5.03%)
Mar 19, 2020 32.64 33.24 30.85 31.45 2,811,087 -1.65(-4.97%)
Mar 18, 2020 33.51 34.00 28.10 33.09 4,406,964 -2.87(-7.98%)
Mar 17, 2020 37.38 38.25 34.74 35.97 3,875,127 -0.63(-1.71%)
Mar 16, 2020 35.56 38.56 35.55 36.59 3,794,460 -4.62(-11.21%)
Mar 13, 2020 40.36 41.30 38.02 41.21 3,853,905 +3.27(+8.63%)
Mar 12, 2020 39.65 40.47 35.99 37.94 4,650,512 -4.90(-11.44%)
Mar 11, 2020 44.36 44.46 42.06 42.84 4,185,315 -2.85(-6.24%)
Mar 10, 2020 46.23 46.41 43.90 45.70 3,208,680 +1.52(+3.43%)
Mar 09, 2020 44.24 46.36 41.95 44.18 4,333,392 -4.55(-9.33%)
Mar 06, 2020 47.97 49.42 47.55 48.73 3,050,732 -1.15(-2.31%)
Mar 05, 2020 49.90 50.98 49.27 49.88 2,448,187 -1.99(-3.84%)
Mar 04, 2020 51.57 52.21 50.59 51.87 2,403,415 +1.35(+2.67%)
Mar 03, 2020 51.78 52.72 50.22 50.52 2,969,249 -1.67(-3.19%)
Mar 02, 2020 49.46 52.23 49.11 52.19 2,989,512 +2.95(+5.98%)
Feb 28, 2020 49.91 50.81 48.59 49.24 3,884,052 -2.39(-4.64%)
Feb 27, 2020 52.04 53.47 51.35 51.63 3,219,368 -1.81(-3.38%)
Feb 26, 2020 54.42 54.65 53.28 53.44 1,932,462 -0.60(-1.10%)
Feb 25, 2020 55.88 56.00 53.81 54.04 2,542,979 -1.88(-3.35%)
Feb 24, 2020 57.09 57.83 55.15 55.91 3,968,107 -3.04(-5.16%)
Feb 21, 2020 58.96 59.40 58.17 58.95 1,607,026 -0.40(-0.68%)
Feb 20, 2020 58.05 59.53 57.88 59.36 1,469,841 +1.07(+1.84%)
Feb 19, 2020 58.17 58.44 57.93 58.28 1,192,002 +0.55(+0.95%)
Feb 18, 2020 58.13 58.55 57.58 57.73 1,181,865 -0.65(-1.12%)
Feb 14, 2020 58.35 58.52 57.67 58.38 954,483 +0.04(+0.06%)
Feb 13, 2020 57.11 58.55 56.82 58.35 1,860,171 +0.97(+1.69%)
Feb 12, 2020 58.08 58.98 57.38 57.38 1,109,022 -0.44(-0.76%)
Feb 11, 2020 57.77 58.74 56.20 57.82 2,060,826 -0.25(-0.43%)
Feb 10, 2020 57.97 58.10 57.47 58.07 1,013,555 -0.09(-0.16%)
Feb 07, 2020 57.80 58.27 57.75 58.16 1,258,567 -0.11(-0.19%)
Feb 06, 2020 58.74 58.95 58.10 58.27 1,186,454 -0.22(-0.38%)
Feb 05, 2020 57.94 58.78 57.69 58.50 1,220,426 +1.24(+2.17%)
Feb 04, 2020 57.31 57.54 56.99 57.26 1,116,174 +0.91(+1.61%)
Feb 03, 2020 56.04 56.96 56.04 56.35 895,425 +0.63(+1.12%)
Jan 31, 2020 56.65 56.93 55.59 55.73 1,578,622 -1.44(-2.51%)
Jan 30, 2020 56.13 57.31 56.00 57.16 969,453 +0.74(+1.31%)
Jan 29, 2020 56.80 57.41 56.42 56.43 1,032,535 -0.16(-0.28%)
Jan 28, 2020 56.56 57.11 56.15 56.58 1,172,407 +0.30(+0.53%)
Jan 27, 2020 55.74 56.71 55.51 56.29 1,124,076 -1.06(-1.85%)
Jan 24, 2020 58.06 58.20 56.72 57.35 1,180,108 -0.60(-1.03%)
Jan 23, 2020 58.24 58.43 57.41 57.95 1,739,656 -0.56(-0.96%)
Jan 22, 2020 58.81 58.98 58.26 58.51 1,192,337 +0.02(+0.03%)
Jan 21, 2020 58.28 58.92 58.03 58.49 2,098,007 -0.02(-0.03%)
Jan 17, 2020 58.01 58.58 57.93 58.51 980,208 +0.61(+1.05%)
Jan 16, 2020 57.30 58.05 57.30 57.90 1,160,369 +0.74(+1.29%)
Jan 15, 2020 57.41 57.82 57.10 57.16 1,088,804 -0.58(-1.00%)
Jan 14, 2020 58.23 58.52 57.64 57.74 1,531,425 -0.43(-0.74%)
Jan 13, 2020 57.68 58.48 57.67 58.17 1,832,831 +0.57(+0.99%)
Jan 10, 2020 58.08 58.26 57.34 57.60 1,982,389 -0.48(-0.82%)
Jan 09, 2020 56.96 58.59 56.49 58.08 3,806,237 +2.90(+5.26%)
Jan 08, 2020 55.51 56.22 55.18 55.18 1,826,695 -0.26(-0.47%)
Jan 07, 2020 55.74 56.06 54.96 55.44 2,084,653 -0.17(-0.30%)
Jan 06, 2020 55.38 55.77 55.28 55.60 1,479,690 -0.41(-0.73%)
Jan 03, 2020 56.52 56.77 55.80 56.02 1,064,455 -1.08(-1.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.