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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$58.81$60.18796,300——
2020-12-30$58.28$59.64816,100——
2020-12-29$57.75$59.09844,000——
2020-12-28$58.07$59.421,123,000——
2020-12-24$57.40$58.73614,000——
2020-12-23$56.98$58.30812,300——
2020-12-22$55.45$56.741,408,200——
2020-12-21$56.01$57.311,348,700——
2020-12-18$56.06$57.361,971,800——
2020-12-17$57.26$58.591,217,700——
2020-12-16$57.42$58.76801,000——
2020-12-15$57.46$58.80735,200——
2020-12-14$57.49$58.831,015,200——
2020-12-11$57.70$59.04890,600——
2020-12-10$58.84$60.211,154,900——
2020-12-09$58.47$59.831,196,800——
2020-12-08$58.40$59.76897,700——
2020-12-07$57.96$59.311,584,600——
2020-12-04$59.41$60.791,943,700——
2020-12-03$60.11$61.511,171,400——
2020-12-02$59.48$60.86974,400——
2020-12-01$59.51$60.891,570,700——
2020-11-30$57.63$58.971,388,900——
2020-11-27$59.33$60.71727,200——
2020-11-25$59.65$60.881,056,500——
2020-11-24$60.45$61.701,998,700——
2020-11-23$58.72$59.931,570,900——
2020-11-20$57.34$58.531,166,900——
2020-11-19$57.54$58.732,414,500——
2020-11-18$56.71$57.881,475,600——
2020-11-17$56.10$57.261,234,100——
2020-11-16$56.09$57.251,239,600——
2020-11-13$55.34$56.481,793,300——
2020-11-12$52.93$54.021,256,400——
2020-11-11$54.33$55.451,422,600——
2020-11-10$54.04$55.161,459,800——
2020-11-09$53.43$54.532,599,900——
2020-11-06$50.22$51.261,436,000——
2020-11-05$50.84$51.891,979,100——
2020-11-04$50.48$51.521,959,800——
2020-11-03$50.02$51.051,415,700——
2020-11-02$48.77$49.781,244,000——
2020-10-30$47.93$48.92909,000——
2020-10-29$48.00$48.991,285,400——
2020-10-28$48.13$49.131,842,900——
2020-10-27$48.99$50.001,469,200——
2020-10-26$50.59$51.64931,700——
2020-10-23$52.54$53.631,418,100——
2020-10-22$52.31$53.39979,200——
2020-10-21$50.80$51.851,539,000——
2020-10-20$50.99$52.04654,800——
2020-10-19$50.60$51.65959,600——
2020-10-16$50.81$51.86794,400——
2020-10-15$50.46$51.50829,200——
2020-10-14$49.67$50.701,007,900——
2020-10-13$48.87$49.881,716,800——
2020-10-12$49.79$50.821,290,200——
2020-10-09$49.22$50.241,706,200——
2020-10-08$50.47$51.511,093,600——
2020-10-07$49.31$50.332,531,900——
2020-10-06$49.75$50.781,415,000——
2020-10-05$49.29$50.311,370,800——
2020-10-02$48.14$49.141,699,300——
2020-10-01$47.92$48.911,545,200——
2020-09-30$47.93$48.921,576,300——
2020-09-29$47.60$48.58751,600——
2020-09-28$47.98$48.971,090,800——
2020-09-25$46.60$47.56952,300——
2020-09-24$45.95$46.90932,600——
2020-09-23$46.08$47.03930,300——
2020-09-22$46.84$47.811,365,000——
2020-09-21$46.78$47.753,055,000——
2020-09-18$47.70$48.692,127,200——
2020-09-17$47.83$48.821,464,200——
2020-09-16$48.06$49.051,525,400——
2020-09-15$47.80$48.79999,500——
2020-09-14$49.11$50.13813,900——
2020-09-11$48.92$49.931,161,800——
2020-09-10$48.22$49.221,668,400——
2020-09-09$49.06$50.071,273,700——
2020-09-08$49.11$50.131,500,000——
2020-09-04$50.78$51.831,424,300——
2020-09-03$50.82$51.87945,000——
2020-09-02$51.95$53.021,117,800——
2020-09-01$51.06$52.122,115,200——
2020-08-31$51.91$52.981,439,300——
2020-08-28$52.34$53.421,107,700——
2020-08-27$52.14$53.071,060,300——
2020-08-26$51.58$52.50638,800——
2020-08-25$52.15$53.08756,500——
2020-08-24$52.12$53.041,186,100——
2020-08-21$50.08$50.97659,100——
2020-08-20$50.76$51.66668,300——
2020-08-19$50.76$51.66596,300——
2020-08-18$50.87$51.77836,000——
2020-08-17$51.22$52.13476,600——
2020-08-14$52.16$53.09630,400——
2020-08-13$51.90$52.821,017,300——
2020-08-12$51.76$52.68929,400——
2020-08-11$51.98$52.901,576,600——
2020-08-10$51.53$52.441,176,900——
2020-08-07$50.81$51.71994,900——
2020-08-06$49.59$50.471,660,400——
2020-08-05$50.65$51.551,435,300——
2020-08-04$49.47$50.35987,500——
2020-08-03$50.18$51.071,056,500——
2020-07-31$49.40$50.28984,300——
2020-07-30$49.19$50.06979,900——
2020-07-29$49.97$50.86994,200——
2020-07-28$48.88$49.75554,500——
2020-07-27$49.12$49.99776,100——
2020-07-24$49.19$50.06617,800——
2020-07-23$49.38$50.26883,700——
2020-07-22$49.24$50.11962,300——
2020-07-21$49.23$50.101,409,500——
2020-07-20$48.51$49.37978,800——
2020-07-17$49.30$50.171,221,800——
2020-07-16$49.29$50.16813,200——
2020-07-15$49.13$50.001,206,900——
2020-07-14$47.60$48.441,175,800——
2020-07-13$46.87$47.701,221,900——
2020-07-10$46.46$47.281,012,100——
2020-07-09$45.32$46.121,174,200——
2020-07-08$47.07$47.911,238,800——
2020-07-07$46.63$47.461,229,900——
2020-07-06$47.13$47.97974,700——
2020-07-02$45.76$46.571,418,800——
2020-07-01$45.75$46.561,029,200——
2020-06-30$46.65$47.481,197,800——
2020-06-29$45.62$46.431,003,600——
2020-06-26$45.21$46.012,394,600——
2020-06-25$46.67$47.501,287,900——
2020-06-24$45.33$46.131,615,100——
2020-06-23$46.75$47.581,130,000——
2020-06-22$46.16$46.981,547,200——
2020-06-19$46.52$47.352,621,500——
2020-06-18$46.94$47.771,443,200——
2020-06-17$46.67$47.501,303,000——
2020-06-16$47.98$48.831,072,900——
2020-06-15$47.28$48.121,820,200——
2020-06-12$47.86$48.711,073,400——
2020-06-11$46.75$47.582,240,900——
2020-06-10$50.20$51.091,525,200——
2020-06-09$51.41$52.321,390,400——
2020-06-08$53.39$54.341,388,200——
2020-06-05$52.11$53.032,151,400——
2020-06-04$49.83$50.711,440,400——
2020-06-03$48.36$49.221,185,800——
2020-06-02$46.57$47.401,018,500——
2020-06-01$46.15$46.971,012,300——
2020-05-29$45.05$45.852,111,000——
2020-05-28$45.59$46.40958,700——
2020-05-27$46.60$47.271,585,300——
2020-05-26$44.65$45.301,643,300——
2020-05-22$42.09$42.70768,200——
2020-05-21$42.42$43.031,075,400——
2020-05-20$42.82$43.44902,800——
2020-05-19$41.86$42.471,090,000——
2020-05-18$43.04$43.661,426,900——
2020-05-15$40.77$41.36957,500——
2020-05-14$40.41$40.991,463,100——
2020-05-13$39.73$40.301,935,000——
2020-05-12$41.31$41.911,232,300——
2020-05-11$42.98$43.601,362,200——
2020-05-08$44.89$45.54731,100——
2020-05-07$43.76$44.391,583,700——
2020-05-06$41.82$42.432,747,200——
2020-05-05$43.78$44.411,278,400——
2020-05-04$44.15$44.79977,200——
2020-05-01$43.96$44.601,064,800——
2020-04-30$45.17$45.821,510,600——
2020-04-29$45.52$46.181,119,500——
2020-04-28$43.88$44.511,228,900——
2020-04-27$43.03$43.651,139,900——
2020-04-24$41.74$42.34824,000——
2020-04-23$41.18$41.78853,300——
2020-04-22$41.45$42.051,235,300——
2020-04-21$41.13$41.731,236,200——
2020-04-20$42.82$43.441,032,900——
2020-04-17$43.52$44.151,446,800——
2020-04-16$41.36$41.961,529,100——
2020-04-15$42.48$43.091,930,500——
2020-04-14$45.04$45.691,286,400——
2020-04-13$44.68$45.331,583,600——
2020-04-09$45.65$46.311,789,000——
2020-04-08$43.60$44.231,930,600——
2020-04-07$40.98$41.572,013,300——
2020-04-06$40.11$40.691,858,200——
2020-04-03$36.97$37.501,675,900——
2020-04-02$37.49$38.031,865,100——
2020-04-01$37.80$38.351,957,700——
2020-03-31$40.55$41.141,741,200——
2020-03-30$41.47$42.071,461,000——
2020-03-27$39.68$40.251,394,500——
2020-03-26$40.97$41.562,095,500——
2020-03-25$38.13$38.683,553,800——
2020-03-24$34.68$35.183,476,000——
2020-03-23$30.36$30.802,091,800——
2020-03-20$31.93$32.393,609,200——
2020-03-19$33.62$34.112,629,500——
2020-03-18$35.38$35.894,122,300——
2020-03-17$38.45$39.013,624,900——
2020-03-16$39.12$39.693,549,400——
2020-03-13$44.06$44.703,605,100——
2020-03-12$40.56$41.154,350,200——
2020-03-11$45.80$46.463,915,000——
2020-03-10$48.85$49.563,001,400——
2020-03-09$47.23$47.914,053,500——
2020-03-06$52.09$52.842,853,800——
2020-03-05$53.32$54.092,290,100——
2020-03-04$55.45$56.252,248,200——
2020-03-03$54.01$54.792,777,500——
2020-03-02$55.79$56.602,796,400——
2020-02-28$52.64$53.403,633,200——
2020-02-27$55.20$56.003,011,400——
2020-02-26$57.28$57.961,802,900——
2020-02-25$57.92$58.602,372,500——
2020-02-24$59.93$60.643,702,200——
2020-02-21$63.19$63.941,499,400——
2020-02-20$63.62$64.371,371,300——
2020-02-19$62.47$63.211,112,100——
2020-02-18$62.13$62.861,102,400——
2020-02-14$62.58$63.32890,600——
2020-02-13$62.54$63.281,735,500——
2020-02-12$61.50$62.231,034,700——
2020-02-11$61.97$62.701,922,700——
2020-02-10$62.24$62.98945,600——
2020-02-07$62.34$63.081,174,200——
2020-02-06$62.46$63.201,106,900——
2020-02-05$62.70$63.441,138,600——
2020-02-04$61.37$62.091,041,400——
2020-02-03$60.40$61.11835,400——
2020-01-31$59.73$60.441,472,800——
2020-01-30$61.27$61.99904,500——
2020-01-29$60.48$61.19963,300——
2020-01-28$60.65$61.371,093,800——
2020-01-27$60.33$61.041,048,700——
2020-01-24$61.47$62.201,101,000——
2020-01-23$62.11$62.841,623,000——
2020-01-22$62.71$63.451,112,400——
2020-01-21$62.69$63.431,957,400——
2020-01-17$62.71$63.45914,500——
2020-01-16$62.06$62.791,082,600——
2020-01-15$61.27$61.991,015,800——
2020-01-14$61.89$62.621,428,800——
2020-01-13$62.35$63.091,710,000——
2020-01-10$61.74$62.471,849,600——
2020-01-09$62.25$62.993,551,100——
2020-01-08$59.14$59.841,704,200——
2020-01-07$59.42$60.121,944,900——
2020-01-06$59.60$60.301,379,800——
2020-01-03$60.04$60.75993,200——
2020-01-02$61.20$61.921,365,100——