NYSE:VOYA | Historical Stock Price | Voya Financial, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2013-05-02 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$19.80$28.43$40.83$58.63$84.19$120.912013-05-022026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$60.98$61.70927,100——
2019-12-30$60.54$61.26802,600——
2019-12-27$60.51$61.22761,500——
2019-12-26$60.63$61.35740,800——
2019-12-24$60.39$61.10229,300——
2019-12-23$60.32$61.03901,100——
2019-12-20$61.14$61.861,854,600——
2019-12-19$61.54$62.272,874,700——
2019-12-18$61.75$62.483,905,700——
2019-12-17$58.59$59.281,213,900——
2019-12-16$58.18$58.87980,100——
2019-12-13$57.92$58.60647,200——
2019-12-12$58.42$59.111,043,200——
2019-12-11$57.37$58.05586,800——
2019-12-10$57.88$58.56766,100——
2019-12-09$58.21$58.90853,500——
2019-12-06$58.15$58.84772,900——
2019-12-05$57.27$57.95678,600——
2019-12-04$57.34$58.02866,200——
2019-12-03$56.76$57.43638,800——
2019-12-02$57.76$58.44748,500——
2019-11-29$58.28$58.97273,000——
2019-11-27$58.34$59.03583,700——
2019-11-26$58.15$58.69909,400——
2019-11-25$58.24$58.78852,400——
2019-11-22$57.85$58.38793,400——
2019-11-21$57.21$57.74605,400——
2019-11-20$57.52$58.05674,600——
2019-11-19$57.75$58.28838,000——
2019-11-18$57.75$58.28773,200——
2019-11-15$57.92$58.45682,500——
2019-11-14$57.61$58.14533,100——
2019-11-13$57.43$57.96561,400——
2019-11-12$57.73$58.26760,400——
2019-11-11$57.34$57.87595,400——
2019-11-08$57.42$57.951,023,900——
2019-11-07$57.81$58.341,588,700——
2019-11-06$57.62$58.151,630,600——
2019-11-05$56.16$56.681,171,700——
2019-11-04$55.60$56.111,219,100——
2019-11-01$54.96$55.47887,300——
2019-10-31$53.96$54.461,280,600——
2019-10-30$54.56$55.06701,300——
2019-10-29$54.79$55.291,647,500——
2019-10-28$55.02$55.53956,700——
2019-10-25$53.99$54.491,060,700——
2019-10-24$54.59$55.09406,800——
2019-10-23$54.55$55.05616,700——
2019-10-22$53.90$54.40552,600——
2019-10-21$54.08$54.58598,300——
2019-10-18$52.98$53.47624,300——
2019-10-17$52.94$53.43668,000——
2019-10-16$53.04$53.53658,300——
2019-10-15$53.00$53.49745,400——
2019-10-14$52.70$53.18405,900——
2019-10-11$52.67$53.15954,300——
2019-10-10$51.85$52.33923,400——
2019-10-09$51.29$51.76572,700——
2019-10-08$50.67$51.14754,200——
2019-10-07$51.96$52.44589,700——
2019-10-04$52.68$53.16782,700——
2019-10-03$51.28$51.751,471,800——
2019-10-02$51.52$51.991,397,400——
2019-10-01$53.10$53.591,378,300——
2019-09-30$54.44$54.94831,800——
2019-09-27$54.76$55.26757,300——
2019-09-26$54.30$54.801,865,800——
2019-09-25$54.56$55.061,255,500——
2019-09-24$54.77$55.27989,700——
2019-09-23$55.16$55.671,194,400——
2019-09-20$54.80$55.301,621,900——
2019-09-19$54.73$55.231,287,600——
2019-09-18$54.84$55.341,242,900——
2019-09-17$54.33$54.831,123,500——
2019-09-16$54.49$54.99789,700——
2019-09-13$54.76$55.261,335,000——
2019-09-12$53.85$54.351,543,200——
2019-09-11$53.33$53.821,186,400——
2019-09-10$53.07$53.561,614,300——
2019-09-09$51.91$52.391,352,300——
2019-09-06$51.03$51.50775,600——
2019-09-05$50.95$51.421,032,600——
2019-09-04$49.58$50.041,059,700——
2019-09-03$49.10$49.551,488,700——
2019-08-30$49.32$49.77894,000——
2019-08-29$49.52$49.981,020,100——
2019-08-28$48.55$49.001,189,100——
2019-08-27$48.86$49.161,166,000——
2019-08-26$49.27$49.571,549,400——
2019-08-23$49.01$49.311,806,000——
2019-08-22$50.65$50.961,303,100——
2019-08-21$50.47$50.781,409,800——
2019-08-20$49.68$49.981,010,100——
2019-08-19$50.24$50.551,488,700——
2019-08-16$49.22$49.522,039,500——
2019-08-15$48.47$48.771,884,600——
2019-08-14$48.38$48.682,175,500——
2019-08-13$50.16$50.472,338,300——
2019-08-12$48.12$48.411,444,100——
2019-08-09$49.32$49.621,361,800——
2019-08-08$50.58$50.891,876,500——
2019-08-07$50.07$50.383,161,700——
2019-08-06$52.94$53.261,391,200——
2019-08-05$52.40$52.721,968,100——
2019-08-02$53.75$54.081,417,400——
2019-08-01$53.89$54.222,002,000——
2019-07-31$56.17$56.511,157,500——
2019-07-30$56.89$57.24607,600——
2019-07-29$56.87$57.22948,300——
2019-07-26$57.29$57.64977,100——
2019-07-25$56.68$57.031,194,900——
2019-07-24$57.14$57.491,060,100——
2019-07-23$56.82$57.17921,800——
2019-07-22$56.34$56.68952,200——
2019-07-19$56.31$56.65820,900——
2019-07-18$56.98$57.331,274,100——
2019-07-17$56.06$56.40734,900——
2019-07-16$56.84$57.191,399,500——
2019-07-15$56.74$57.09961,400——
2019-07-12$56.93$57.28793,600——
2019-07-11$56.71$57.061,061,500——
2019-07-10$56.08$56.421,377,900——
2019-07-09$56.43$56.77993,300——
2019-07-08$56.59$56.94639,700——
2019-07-05$56.88$57.23685,500——
2019-07-03$56.31$56.65721,600——
2019-07-02$55.58$55.92976,200——
2019-07-01$56.00$56.341,131,300——
2019-06-28$55.30$55.641,645,200——
2019-06-27$54.25$54.581,287,800——
2019-06-26$53.51$53.84981,500——
2019-06-25$52.89$53.211,637,100——
2019-06-24$53.98$54.311,013,200——
2019-06-21$54.05$54.381,510,600——
2019-06-20$54.87$55.20901,600——
2019-06-19$53.99$54.32974,500——
2019-06-18$54.28$54.611,397,600——
2019-06-17$53.71$54.041,088,400——
2019-06-14$54.18$54.51555,100——
2019-06-13$54.10$54.43893,100——
2019-06-12$53.42$53.75847,000——
2019-06-11$54.41$54.741,082,000——
2019-06-10$53.93$54.26869,700——
2019-06-07$53.82$54.15943,900——
2019-06-06$54.48$54.81761,700——
2019-06-05$54.37$54.701,216,800——
2019-06-04$54.15$54.482,650,200——
2019-06-03$51.67$51.991,077,500——
2019-05-31$50.93$51.242,469,600——
2019-05-30$52.36$52.68980,500——
2019-05-29$52.51$52.821,505,000——
2019-05-28$52.84$53.151,320,600——
2019-05-24$53.16$53.471,354,600——
2019-05-23$52.76$53.072,058,500——
2019-05-22$53.58$53.90899,500——
2019-05-21$54.06$54.382,490,600——
2019-05-20$53.42$53.741,897,000——
2019-05-17$53.03$53.341,195,300——
2019-05-16$53.60$53.921,530,700——
2019-05-15$52.76$53.071,228,400——
2019-05-14$53.19$53.501,795,900——
2019-05-13$52.23$52.542,191,700——
2019-05-10$53.99$54.311,117,200——
2019-05-09$53.57$53.892,048,800——
2019-05-08$53.71$54.032,759,100——
2019-05-07$53.65$53.972,200,700——
2019-05-06$54.46$54.781,164,800——
2019-05-03$54.75$55.07911,900——
2019-05-02$54.54$54.861,796,900——
2019-05-01$54.46$54.781,173,500——
2019-04-30$54.89$55.211,124,400——
2019-04-29$54.90$55.221,209,200——
2019-04-26$54.53$54.85892,900——
2019-04-25$54.18$54.501,009,500——
2019-04-24$53.99$54.311,558,700——
2019-04-23$54.94$55.262,047,800——
2019-04-22$54.33$54.65972,700——
2019-04-18$54.66$54.981,054,900——
2019-04-17$54.62$54.941,405,400——
2019-04-16$55.28$55.611,409,500——
2019-04-15$54.27$54.591,296,000——
2019-04-12$54.40$54.721,436,500——
2019-04-11$53.12$53.431,295,200——
2019-04-10$52.77$53.081,697,300——
2019-04-09$51.90$52.211,318,900——
2019-04-08$52.54$52.85573,600——
2019-04-05$52.33$52.641,017,200——
2019-04-04$51.73$52.041,157,500——
2019-04-03$51.02$51.321,065,000——
2019-04-02$50.75$51.051,349,600——
2019-04-01$51.21$51.511,371,000——
2019-03-29$49.96$50.261,782,800——
2019-03-28$49.92$50.221,477,700——
2019-03-27$49.73$50.021,822,700——
2019-03-26$49.31$49.601,452,100——
2019-03-25$48.07$48.351,370,300——
2019-03-22$48.32$48.612,275,500——
2019-03-21$50.35$50.651,419,900——
2019-03-20$50.26$50.562,018,600——
2019-03-19$50.74$51.041,209,000——
2019-03-18$51.31$51.611,227,400——
2019-03-15$51.03$51.332,042,600——
2019-03-14$49.99$50.29943,000——
2019-03-13$49.51$49.801,006,700——
2019-03-12$49.46$49.751,086,800——
2019-03-11$49.14$49.43935,900——
2019-03-08$48.66$48.952,563,800——
2019-03-07$49.10$49.391,137,300——
2019-03-06$49.78$50.07836,300——
2019-03-05$50.89$51.19885,800——
2019-03-04$50.83$51.13953,900——
2019-03-01$50.68$50.98636,200——
2019-02-28$50.57$50.871,821,700——
2019-02-27$50.25$50.552,211,200——
2019-02-26$49.72$50.001,104,400——
2019-02-25$49.97$50.261,085,900——
2019-02-22$49.95$50.241,084,200——
2019-02-21$50.03$50.32624,300——
2019-02-20$50.18$50.471,089,600——
2019-02-19$49.67$49.951,785,500——
2019-02-15$49.58$49.861,022,700——
2019-02-14$48.57$48.851,211,100——
2019-02-13$49.04$49.321,093,600——
2019-02-12$48.89$49.171,425,800——
2019-02-11$48.02$48.291,916,700——
2019-02-08$47.65$47.921,609,800——
2019-02-07$48.20$48.482,374,400——
2019-02-06$48.75$49.032,380,600——
2019-02-05$46.78$47.051,584,100——
2019-02-04$46.83$47.101,054,600——
2019-02-01$46.96$47.23883,200——
2019-01-31$46.43$46.701,342,500——
2019-01-30$46.14$46.401,415,100——
2019-01-29$46.16$46.421,891,200——
2019-01-28$46.40$46.66842,700——
2019-01-25$46.74$47.011,296,800——
2019-01-24$45.60$45.861,516,300——
2019-01-23$45.14$45.402,444,300——
2019-01-22$44.86$45.122,146,000——
2019-01-18$45.35$45.611,309,700——
2019-01-17$44.47$44.721,092,100——
2019-01-16$44.32$44.571,544,200——
2019-01-15$43.26$43.511,003,300——
2019-01-14$42.71$42.951,622,000——
2019-01-11$42.45$42.692,165,800——
2019-01-10$42.15$42.391,624,200——
2019-01-09$42.09$42.331,925,100——
2019-01-08$41.71$41.952,287,400——
2019-01-07$41.17$41.411,877,900——
2019-01-04$41.01$41.242,383,100——
2019-01-03$39.53$39.76871,400——
2019-01-02$40.03$40.261,252,400——