Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	68.67	68.91	68.10	68.16	1,081,745	-0.90(-1.30%)
Apr 29, 2024	68.54	69.41	68.52	69.06	680,563	+0.71(+1.04%)
Apr 26, 2024	67.78	68.73	67.66	68.35	799,795	+0.41(+0.60%)
Apr 25, 2024	69.32	69.32	67.86	67.94	1,633,297	-1.65(-2.37%)
Apr 24, 2024	68.60	69.74	68.28	69.59	1,054,401	+0.66(+0.96%)
Apr 23, 2024	69.10	69.44	68.76	68.93	667,046	-0.06(-0.09%)
Apr 22, 2024	69.15	69.51	68.56	68.99	887,981	+0.06(+0.09%)
Apr 19, 2024	68.19	69.21	68.19	68.93	681,530	+0.83(+1.22%)
Apr 18, 2024	67.92	68.52	67.69	68.10	460,463	+0.64(+0.95%)
Apr 17, 2024	67.55	68.16	67.31	67.46	756,376	+0.30(+0.45%)
Apr 16, 2024	67.44	67.58	66.32	67.16	959,972	-0.36(-0.53%)
Apr 15, 2024	69.12	69.53	67.33	67.52	529,399	-0.78(-1.14%)
Apr 12, 2024	68.34	69.11	67.96	68.30	716,487	-0.51(-0.74%)
Apr 11, 2024	69.93	70.12	68.54	68.81	683,847	-1.19(-1.70%)
Apr 10, 2024	70.44	71.08	69.87	70.00	706,992	-1.27(-1.78%)
Apr 09, 2024	71.35	71.72	70.85	71.27	1,012,791	+0.22(+0.31%)
Apr 08, 2024	71.01	71.56	70.50	71.05	1,119,222	-0.07(-0.10%)
Apr 05, 2024	71.60	71.87	71.05	71.12	992,450	+0.34(+0.48%)
Apr 04, 2024	72.88	72.88	70.66	70.78	1,282,085	-1.36(-1.89%)
Apr 03, 2024	72.20	72.62	71.60	72.14	923,972	-0.07(-0.10%)
Apr 02, 2024	74.00	74.00	72.16	72.21	892,089	-1.00(-1.37%)
Apr 01, 2024	73.84	73.84	73.02	73.21	449,395	-0.71(-0.96%)
Mar 28, 2024	73.64	74.43	73.59	73.92	756,084	+0.51(+0.69%)
Mar 27, 2024	72.15	73.53	71.90	73.41	1,415,512	+1.68(+2.34%)
Mar 26, 2024	71.70	72.00	71.28	71.73	603,461	+0.16(+0.22%)
Mar 25, 2024	71.12	72.21	71.12	71.57	717,436	+0.45(+0.63%)
Mar 22, 2024	72.51	72.81	71.09	71.12	762,551	-1.34(-1.85%)
Mar 21, 2024	71.54	72.98	71.45	72.46	1,063,523	+1.06(+1.48%)
Mar 20, 2024	71.88	72.43	70.92	71.40	1,122,450	-0.69(-0.96%)
Mar 19, 2024	71.14	72.11	71.06	72.09	988,684	+1.03(+1.45%)
Mar 18, 2024	70.21	71.55	69.92	71.06	1,237,508	+0.87(+1.24%)
Mar 15, 2024	69.20	70.48	69.20	70.19	2,964,309	+0.40(+0.57%)
Mar 14, 2024	70.75	71.13	69.01	69.79	1,558,149	-0.94(-1.33%)
Mar 13, 2024	69.73	71.03	69.45	70.73	1,718,914	+1.11(+1.59%)
Mar 12, 2024	69.03	69.88	68.39	69.62	1,155,207	+0.79(+1.15%)
Mar 11, 2024	68.59	69.25	68.56	68.83	1,004,175	+0.24(+0.35%)
Mar 08, 2024	67.97	68.70	67.79	68.59	813,905	+0.57(+0.84%)
Mar 07, 2024	68.17	68.84	67.97	68.02	941,979	-0.06(-0.09%)
Mar 06, 2024	67.58	68.16	67.08	68.08	1,235,837	+0.75(+1.11%)
Mar 05, 2024	66.50	67.45	66.50	67.33	1,009,222	+0.51(+0.76%)
Mar 04, 2024	67.91	68.26	66.57	66.82	1,103,386	-1.39(-2.04%)
Mar 01, 2024	68.36	68.81	67.64	68.21	796,140	-0.15(-0.22%)
Feb 29, 2024	68.44	68.54	67.71	68.36	1,050,190	+0.37(+0.54%)
Feb 28, 2024	67.06	68.60	66.94	67.99	879,841	+0.90(+1.34%)
Feb 27, 2024	67.30	67.55	66.79	67.09	913,346	-0.09(-0.13%)
Feb 26, 2024	68.09	68.71	67.06	67.18	831,784	-1.07(-1.57%)
Feb 23, 2024	68.40	68.86	67.93	68.25	831,631	+0.04(+0.06%)
Feb 22, 2024	68.79	69.46	68.13	68.21	980,425	-0.38(-0.55%)
Feb 21, 2024	69.73	70.05	67.58	68.59	1,575,249	-1.14(-1.64%)
Feb 20, 2024	68.25	70.17	68.25	69.73	956,820	+0.82(+1.18%)
Feb 16, 2024	67.99	69.44	67.96	68.92	1,240,996	+0.80(+1.17%)
Feb 15, 2024	67.89	68.75	67.89	68.12	1,061,350	+0.50(+0.74%)
Feb 14, 2024	67.38	68.30	66.98	67.62	749,465	+0.81(+1.21%)
Feb 13, 2024	67.64	68.29	66.22	66.82	1,222,295	-1.62(-2.37%)
Feb 12, 2024	69.41	69.80	68.29	68.44	956,015	-0.97(-1.40%)
Feb 09, 2024	68.56	69.51	68.11	69.41	918,658	+0.61(+0.88%)
Feb 08, 2024	68.53	69.00	67.71	68.81	841,249	+0.43(+0.63%)
Feb 07, 2024	63.68	69.25	62.74	68.38	1,797,374	-2.97(-4.17%)
Feb 06, 2024	70.99	71.53	70.74	71.35	593,271	+0.30(+0.42%)
Feb 05, 2024	70.71	71.28	70.34	71.05	457,738	-0.22(-0.31%)
Feb 02, 2024	70.78	71.87	70.66	71.27	677,527	+0.46(+0.65%)
Feb 01, 2024	71.80	71.94	69.51	70.81	796,661	-1.13(-1.58%)
Jan 31, 2024	72.69	73.00	71.74	71.95	896,714	-0.72(-0.99%)
Jan 30, 2024	71.60	72.83	71.60	72.66	560,478	+0.92(+1.29%)
Jan 29, 2024	71.64	71.83	71.38	71.74	540,443	-0.02(-0.03%)
Jan 26, 2024	71.82	72.05	71.36	71.76	454,969	+0.04(+0.06%)
Jan 25, 2024	71.82	72.09	71.33	71.72	819,859	+0.19(+0.26%)
Jan 24, 2024	71.73	72.08	71.46	71.53	442,399	+0.19(+0.26%)
Jan 23, 2024	71.88	72.10	71.32	71.34	431,839	-0.48(-0.66%)
Jan 22, 2024	71.66	72.15	71.56	71.82	540,538	+0.38(+0.53%)
Jan 19, 2024	70.52	71.56	70.06	71.44	575,237	+1.02(+1.45%)
Jan 18, 2024	69.81	70.59	69.66	70.42	418,660	+0.72(+1.03%)
Jan 17, 2024	68.82	69.75	68.78	69.70	546,011	+0.17(+0.24%)
Jan 16, 2024	69.58	69.88	69.30	69.53	698,148	-0.67(-0.95%)
Jan 12, 2024	71.01	71.26	70.10	70.20	389,479	-0.19(-0.27%)
Jan 11, 2024	70.71	70.94	69.90	70.39	862,831	-0.37(-0.52%)
Jan 10, 2024	71.06	71.36	70.61	70.76	661,016	-0.41(-0.57%)
Jan 09, 2024	72.62	73.03	70.88	71.16	771,304	-2.12(-2.89%)
Jan 08, 2024	73.12	73.74	72.70	73.28	545,462	-0.37(-0.50%)
Jan 05, 2024	72.08	73.84	72.08	73.65	757,224	+1.46(+2.02%)
Jan 04, 2024	71.68	72.92	71.55	72.19	730,622	+0.35(+0.48%)
Jan 03, 2024	72.02	72.64	71.58	71.84	788,518	-1.10(-1.51%)
Jan 02, 2024	72.36	73.09	71.94	72.94	529,487	+0.41(+0.56%)
Dec 29, 2023	72.47	72.74	72.17	72.53	612,895	-0.23(-0.31%)
Dec 28, 2023	72.65	73.19	72.62	72.76	442,438	+0.00(+0.00%)
Dec 27, 2023	73.69	73.79	72.63	72.76	722,185	-1.05(-1.43%)
Dec 26, 2023	73.36	74.21	73.32	73.82	334,262	+0.56(+0.76%)
Dec 22, 2023	73.80	74.19	73.13	73.26	470,308	-0.31(-0.42%)
Dec 21, 2023	73.47	73.99	72.82	73.57	401,887	+0.40(+0.54%)
Dec 20, 2023	74.14	74.56	73.13	73.17	478,473	-1.26(-1.70%)
Dec 19, 2023	73.51	74.52	73.51	74.43	382,686	+0.78(+1.05%)
Dec 18, 2023	73.95	74.08	73.37	73.66	541,788	+0.02(+0.03%)
Dec 15, 2023	74.41	74.62	73.52	73.64	1,569,762	-1.22(-1.63%)
Dec 14, 2023	74.23	75.58	74.23	74.86	650,609	+1.19(+1.62%)
Dec 13, 2023	73.15	74.15	72.93	73.67	870,265	+0.25(+0.34%)
Dec 12, 2023	72.50	73.56	72.42	73.42	557,208	+0.86(+1.19%)
Dec 11, 2023	72.67	73.19	72.45	72.55	511,593	+0.26(+0.36%)
Dec 08, 2023	71.84	72.57	71.49	72.30	469,941	+0.81(+1.13%)
Dec 07, 2023	70.79	71.50	70.79	71.49	385,230	+0.69(+0.97%)
Dec 06, 2023	71.81	72.52	70.75	70.80	616,575	-0.42(-0.59%)
Dec 05, 2023	71.21	71.57	70.96	71.22	465,270	-0.53(-0.73%)
Dec 04, 2023	71.09	71.83	70.97	71.75	652,602	+0.72(+1.01%)
Dec 01, 2023	70.77	71.76	70.60	71.03	845,530	-0.06(-0.08%)
Nov 30, 2023	70.24	71.44	70.16	71.09	723,311	+0.92(+1.32%)
Nov 29, 2023	70.37	70.89	70.12	70.17	521,728	+0.01(+0.01%)
Nov 28, 2023	70.86	70.89	70.15	70.16	717,115	-0.59(-0.83%)
Nov 27, 2023	70.59	70.93	70.30	70.75	697,067	+0.04(+0.06%)
Nov 24, 2023	70.32	71.18	69.99	70.71	268,933	+0.69(+0.98%)
Nov 22, 2023	69.97	70.23	69.55	70.02	341,492	+0.25(+0.35%)
Nov 21, 2023	69.66	70.29	69.39	69.77	348,628	-0.25(-0.35%)
Nov 20, 2023	69.47	70.42	69.29	70.02	564,422	+0.08(+0.11%)
Nov 17, 2023	69.99	70.12	69.48	69.94	476,401	+0.58(+0.84%)
Nov 16, 2023	70.58	70.91	69.29	69.36	612,366	-1.09(-1.54%)
Nov 15, 2023	70.71	71.27	70.37	70.44	636,205	-0.10(-0.14%)
Nov 14, 2023	68.74	70.71	68.52	70.54	732,112	+2.72(+4.01%)
Nov 13, 2023	68.32	69.01	67.81	67.82	503,305	-0.85(-1.24%)
Nov 10, 2023	67.81	68.70	67.22	68.67	531,548	+1.28(+1.89%)
Nov 09, 2023	67.50	67.92	67.25	67.40	697,063	+0.26(+0.38%)
Nov 08, 2023	67.25	67.67	67.02	67.14	607,654	-0.30(-0.44%)
Nov 07, 2023	68.18	68.28	67.30	67.44	564,891	-0.88(-1.29%)
Nov 06, 2023	68.91	69.17	67.42	68.32	833,281	-1.00(-1.44%)
Nov 03, 2023	68.77	69.69	68.67	69.32	740,265	+1.76(+2.60%)
Nov 02, 2023	67.24	67.87	66.82	67.56	768,382	+0.61(+0.92%)
Nov 01, 2023	64.26	67.25	62.30	66.94	1,792,311	+0.94(+1.42%)
Oct 31, 2023	65.37	66.02	65.01	66.01	694,995	+0.69(+1.06%)
Oct 30, 2023	65.73	66.22	65.22	65.31	860,836	+0.27(+0.41%)
Oct 27, 2023	65.67	65.76	64.47	65.05	783,127	-0.72(-1.10%)
Oct 26, 2023	64.93	66.65	64.93	65.77	810,894	+0.94(+1.45%)
Oct 25, 2023	65.21	65.41	64.63	64.83	420,228	-0.71(-1.09%)
Oct 24, 2023	65.77	66.15	65.17	65.54	469,162	+0.33(+0.50%)
Oct 23, 2023	64.96	65.58	64.74	65.22	608,810	+0.04(+0.06%)
Oct 20, 2023	66.29	66.39	64.38	65.18	759,020	-1.25(-1.88%)
Oct 19, 2023	66.70	67.77	66.19	66.42	770,610	-0.65(-0.97%)
Oct 18, 2023	67.93	67.93	66.81	67.07	454,084	-1.39(-2.04%)
Oct 17, 2023	66.96	68.84	66.91	68.47	791,387	+1.14(+1.69%)
Oct 16, 2023	65.96	67.61	65.89	67.33	880,397	+2.10(+3.21%)
Oct 13, 2023	65.57	65.98	64.76	65.23	376,607	-0.10(-0.15%)
Oct 12, 2023	66.20	66.20	64.78	65.33	396,411	-0.79(-1.20%)
Oct 11, 2023	65.83	66.51	65.07	66.12	1,002,071	+0.37(+0.56%)
Oct 10, 2023	65.55	66.69	65.55	65.76	581,299	+0.74(+1.14%)
Oct 09, 2023	64.60	65.26	64.56	65.02	493,766	-0.08(-0.12%)
Oct 06, 2023	64.22	65.70	63.92	65.10	529,466	+0.60(+0.93%)
Oct 05, 2023	63.76	64.95	63.76	64.49	529,257	+0.34(+0.52%)
Oct 04, 2023	63.84	64.36	63.27	64.16	657,962	+0.46(+0.73%)
Oct 03, 2023	64.88	64.98	63.23	63.69	740,562	-1.75(-2.67%)
Oct 02, 2023	65.41	65.73	64.58	65.44	627,925	-0.25(-0.38%)
Sep 29, 2023	66.83	67.12	65.61	65.69	599,716	-0.82(-1.23%)
Sep 28, 2023	65.46	66.51	65.41	66.51	684,681	+1.26(+1.92%)
Sep 27, 2023	65.87	66.02	64.90	65.25	921,244	-0.47(-0.72%)
Sep 26, 2023	67.16	67.77	65.70	65.73	648,643	-1.98(-2.92%)
Sep 25, 2023	67.13	67.87	67.56	67.71	324,650	+0.11(+0.16%)
Sep 22, 2023	67.53	67.96	67.44	67.60	533,629	+0.21(+0.31%)
Sep 21, 2023	68.00	68.17	67.27	67.39	628,591	-0.85(-1.25%)
Sep 20, 2023	68.18	68.90	67.83	68.24	692,454	+0.30(+0.44%)
Sep 19, 2023	68.63	69.08	67.87	67.94	831,607	-0.59(-0.87%)
Sep 18, 2023	68.29	68.82	67.86	68.54	657,410	-0.15(-0.22%)
Sep 15, 2023	68.26	68.95	68.26	68.68	2,018,073	-0.03(-0.04%)
Sep 14, 2023	68.56	69.15	67.89	68.71	957,268	+0.79(+1.16%)
Sep 13, 2023	69.04	69.04	67.79	67.92	690,346	-0.66(-0.97%)
Sep 12, 2023	67.50	69.13	67.31	68.59	816,438	+1.10(+1.63%)
Sep 11, 2023	67.37	67.85	67.32	67.49	514,529	+0.48(+0.72%)
Sep 08, 2023	66.55	67.35	66.28	67.00	508,361	+0.54(+0.82%)
Sep 07, 2023	66.65	67.10	66.29	66.46	1,092,374	-0.52(-0.78%)
Sep 06, 2023	66.70	67.66	66.70	66.98	633,511	-0.12(-0.18%)
Sep 05, 2023	68.67	68.83	66.53	67.10	1,511,105	-2.14(-3.08%)
Sep 01, 2023	69.26	69.58	68.80	69.24	829,854	+0.36(+0.52%)
Aug 31, 2023	70.38	70.41	68.66	68.88	1,076,214	-1.16(-1.65%)
Aug 30, 2023	70.59	70.90	69.76	70.04	964,797	-0.53(-0.76%)
Aug 29, 2023	70.31	70.96	69.97	70.57	522,756	+0.24(+0.34%)
Aug 28, 2023	69.97	70.88	69.91	70.34	355,214	+0.50(+0.72%)
Aug 25, 2023	70.01	70.55	69.13	69.83	445,899	+0.24(+0.34%)
Aug 24, 2023	68.93	69.99	68.84	69.59	465,664	+0.74(+1.07%)
Aug 23, 2023	68.16	68.88	67.91	68.86	337,309	+0.93(+1.37%)
Aug 22, 2023	69.20	69.31	67.88	67.92	381,736	-1.06(-1.54%)
Aug 21, 2023	69.17	69.37	68.34	68.98	556,211	-0.08(-0.11%)
Aug 18, 2023	68.44	69.30	68.23	69.06	614,449	+0.12(+0.17%)
Aug 17, 2023	70.04	70.13	68.52	68.95	474,104	-0.79(-1.13%)
Aug 16, 2023	70.21	70.55	69.70	69.73	506,664	-0.65(-0.92%)
Aug 15, 2023	70.51	70.99	70.21	70.38	402,864	-0.94(-1.32%)
Aug 14, 2023	71.52	71.81	70.88	71.32	482,525	-0.23(-0.32%)
Aug 11, 2023	70.55	71.59	70.54	71.55	413,418	+0.69(+0.97%)
Aug 10, 2023	71.31	71.80	70.73	70.86	666,430	-0.11(-0.15%)
Aug 09, 2023	71.34	71.70	70.68	70.97	444,753	-0.68(-0.95%)
Aug 08, 2023	70.98	71.76	70.08	71.65	589,647	-0.79(-1.09%)
Aug 07, 2023	71.61	72.65	71.42	72.44	577,738	+1.19(+1.67%)
Aug 04, 2023	72.01	72.74	71.10	71.25	744,355	-0.89(-1.24%)
Aug 03, 2023	71.42	72.47	71.08	72.14	940,004	+0.43(+0.60%)
Aug 02, 2023	73.02	73.89	70.48	71.71	1,192,675	-1.43(-1.95%)
Aug 01, 2023	72.57	73.15	72.04	73.13	1,187,706	+0.14(+0.19%)
Jul 31, 2023	73.48	74.17	72.58	73.00	939,587	-0.38(-0.52%)
Jul 28, 2023	75.61	75.61	72.69	73.38	1,090,386	-1.04(-1.40%)
Jul 27, 2023	75.69	75.69	74.23	74.42	645,698	-0.83(-1.10%)
Jul 26, 2023	74.60	75.56	74.60	75.25	582,783	+0.68(+0.91%)
Jul 25, 2023	74.17	74.79	73.84	74.57	716,873	+0.29(+0.40%)
Jul 24, 2023	73.33	74.54	73.33	74.27	660,854	+1.19(+1.63%)
Jul 21, 2023	73.34	73.49	72.47	73.08	926,357	-0.16(-0.21%)
Jul 20, 2023	72.74	73.40	72.53	73.24	747,276	+0.53(+0.73%)
Jul 19, 2023	73.60	73.95	72.52	72.71	848,425	-0.95(-1.29%)
Jul 18, 2023	73.08	74.06	73.08	73.66	546,555	+0.78(+1.07%)
Jul 17, 2023	72.20	73.28	72.20	72.89	667,164	+0.78(+1.08%)
Jul 14, 2023	73.27	73.27	71.66	72.11	433,300	-0.69(-0.95%)
Jul 13, 2023	72.29	73.06	71.99	72.80	992,747	+0.75(+1.04%)
Jul 12, 2023	71.75	72.56	71.60	72.05	853,443	+0.57(+0.80%)
Jul 11, 2023	71.01	71.62	70.78	71.48	712,837	+1.38(+1.96%)
Jul 10, 2023	70.03	70.85	69.89	70.11	544,342	-0.11(-0.15%)
Jul 07, 2023	69.09	70.80	69.06	70.21	1,161,096	+1.22(+1.77%)
Jul 06, 2023	68.92	69.08	68.08	68.99	736,823	-0.75(-1.07%)
Jul 05, 2023	70.01	70.30	69.34	69.74	603,785	-0.90(-1.28%)
Jul 03, 2023	70.51	71.07	70.36	70.65	173,848	+0.16(+0.22%)
Jun 30, 2023	70.77	71.01	70.21	70.49	485,912	+0.36(+0.52%)
Jun 29, 2023	69.43	70.22	69.32	70.13	450,630	+1.06(+1.54%)
Jun 28, 2023	69.26	69.27	68.56	69.06	550,739	-0.41(-0.59%)
Jun 27, 2023	68.39	69.86	68.28	69.48	404,591	+1.24(+1.82%)
Jun 26, 2023	68.18	69.18	68.00	68.24	479,007	-0.17(-0.24%)
Jun 23, 2023	68.14	68.93	67.95	68.40	814,326	-0.45(-0.66%)
Jun 22, 2023	69.97	69.97	68.84	68.86	664,878	-1.22(-1.74%)
Jun 21, 2023	69.97	70.51	69.51	70.08	439,747	-0.17(-0.24%)
Jun 20, 2023	70.14	70.47	69.27	70.24	662,831	-0.44(-0.63%)
Jun 16, 2023	71.34	71.70	70.56	70.69	936,863	-0.38(-0.54%)
Jun 15, 2023	69.84	71.21		71.07	763,823	+1.84(+2.66%)
May 08, 2023	69.71	69.97	68.86	69.23	893,707	+0.19(+0.27%)
May 05, 2023	67.41	69.32	67.40	69.04	1,946,408	+2.77(+4.19%)
May 04, 2023	67.17	67.78	64.93	66.27	3,533,080	-1.50(-2.21%)
May 03, 2023	66.65	71.80	66.65	67.77	3,972,719	-5.57(-7.59%)
May 02, 2023	74.81	74.93	72.41	73.34	2,197,525	-1.84(-2.45%)

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.

VOYA Financial Inc (NY: VOYA )

Historical Prices

Sections

Services

Sweetwater Reporter

Sweetwater, TX (79556)

Today

Tonight

VOYA Financial Inc (NY: VOYA )

Historical Prices

Sections

Services

Sweetwater Reporter