Voya Financial Inc. Common Stockのデータ

Voya Financial Inc. Common Stockの基本情報

名前 Voya Financial Inc. Common Stock
ティッカー VOYA
国 United States
上場年 2013.0
セクター Finance

Voya Financial Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 55.97 54.97 55.4 55.37 1711900.0 55.37
2021-02-12 55.69 54.46 55.07 54.98 1684100.0 54.98
2021-02-11 56.72 54.6 55.87 55.29 1946500.0 55.29
2021-02-10 58.23 55.76 58.13 55.86 2538200.0 55.86
2021-02-09 58.88 57.76 58.32 58.6 1285000.0 58.6
2021-02-08 58.53 57.88 58.08 58.38 1412300.0 58.38
2021-02-05 58.85 57.12 58.85 57.98 1334100.0 57.98
2021-02-04 58.81 57.22 57.22 58.5 1283500.0 58.5
2021-02-03 57.24 56.3 56.61 57.05 903500.0 57.05
2021-02-02 57.75 56.64 57.01 56.68 817400.0 56.68
2021-02-01 56.3 55.47 55.93 56.26 984000.0 56.26
2021-01-29 56.65 54.87 56.54 55.46 1677700.0 55.46
2021-01-28 56.91 55.21 55.55 56.75 1165100.0 56.75
2021-01-27 56.43 54.91 55.77 55.09 1401100.0 55.09
2021-01-26 57.5 56.47 57.41 56.6 1050500.0 56.6
2021-01-25 57.79 56.73 57.49 57.01 1355700.0 57.01
2021-01-22 58.29 57.35 57.86 57.78 1079600.0 57.78
2021-01-21 59.64 58.4 59.25 58.41 949400.0 58.41
2021-01-20 60.51 59.26 59.98 59.3 863900.0 59.3
2021-01-19 60.54 58.82 59.76 59.92 1082600.0 59.92
2021-01-15 60.03 59.05 59.29 59.51 827000.0 59.51
2021-01-14 60.87 59.74 59.82 59.89 816900.0 59.89
2021-01-13 60.61 59.39 60.07 59.44 1138600.0 59.44
2021-01-12 60.65 59.64 60.15 60.11 1185800.0 60.11
2021-01-11 60.49 59.15 59.3 59.8 625800.0 59.8
2021-01-08 60.97 59.35 60.01 59.99 845600.0 59.99
2021-01-07 62.43 61.1 61.82 61.12 1410800.0 61.12
2021-01-06 61.79 58.93 59.13 61.01 1883100.0 61.01
2021-01-05 58.92 57.28 57.88 58.11 833300.0 58.11
2021-01-04 59.18 57.55 58.85 58.07 1051400.0 58.07
2020-12-31 59.25 58.16 58.28 58.81 796300.0 58.81
2020-12-30 59.24 57.76 58.01 58.28 816100.0 58.28
2020-12-29 58.39 57.68 58.39 57.75 844000.0 57.75
2020-12-28 58.67 57.41 57.78 58.07 1123000.0 58.07
2020-12-24 58.31 56.84 58.13 57.4 614000.0 57.4
2020-12-23 57.04 55.75 55.79 56.98 812300.0 56.98
2020-12-22 56.45 55.36 55.94 55.45 1408200.0 55.45
2020-12-21 56.26 54.54 55.9 56.01 1348700.0 56.01
2020-12-18 57.84 55.89 57.51 56.06 1971800.0 56.06
2020-12-17 57.52 56.49 57.37 57.26 1217700.0 57.26
2020-12-16 58.03 57.14 57.93 57.42 801000.0 57.42
2020-12-15 57.97 56.86 57.89 57.46 735200.0 57.46
2020-12-14 58.86 57.47 58.5 57.49 1015200.0 57.49
2020-12-11 58.79 57.13 58.04 57.7 890600.0 57.7
2020-12-10 59.24 57.79 57.98 58.84 1154900.0 58.84
2020-12-09 59.45 58.26 58.62 58.47 1196800.0 58.47
2020-12-08 58.49 57.55 57.55 58.4 897700.0 58.4
2020-12-07 59.38 57.41 59.13 57.96 1584600.0 57.96
2020-12-04 60.84 59.35 60.49 59.41 1943700.0 59.41
2020-12-03 60.55 59.25 59.5 60.11 1171400.0 60.11
2020-12-02 59.58 58.88 59.34 59.48 974400.0 59.48
2020-12-01 59.83 58.03 59.03 59.51 1570700.0 59.51
2020-11-30 59.13 57.47 59.05 57.63 1388900.0 57.63
2020-11-27 59.68 59.12 59.63 59.33 727200.0 59.33
2020-11-25 60.0 58.93 59.92 59.65 1056500.0 59.5
2020-11-24 61.04 58.8 59.58 60.45 1998700.0 60.3
2020-11-23 58.78 57.78 57.91 58.72 1570900.0 58.57
2020-11-20 57.57 56.76 57.48 57.34 1166900.0 57.2
2020-11-19 57.97 55.8 56.43 57.54 2414500.0 57.4
2020-11-18 57.56 56.49 56.65 56.71 1475600.0 56.57
2020-11-17 56.4 55.24 55.53 56.1 1234100.0 55.96
2020-11-16 56.67 55.46 56.58 56.09 1239600.0 55.95
2020-11-13 55.61 53.25 53.25 55.34 1793300.0 55.2
2020-11-12 54.2 52.56 53.54 52.93 1256400.0 52.8
2020-11-11 54.93 53.54 54.25 54.33 1422600.0 54.19
2020-11-10 54.24 52.86 53.66 54.04 1459800.0 53.9
2020-11-09 54.96 52.55 54.05 53.43 2599900.0 53.3
2020-11-06 51.35 49.99 51.23 50.22 1436000.0 50.09
2020-11-05 52.32 50.2 50.46 50.84 1979100.0 50.71
2020-11-04 51.38 48.44 49.34 50.48 1959800.0 50.35
2020-11-03 50.45 49.23 49.5 50.02 1415700.0 49.89
2020-11-02 49.24 48.21 48.55 48.77 1244000.0 48.65
2020-10-30 48.29 47.2 47.86 47.93 909000.0 47.81
2020-10-29 48.52 47.12 47.84 48.0 1285400.0 47.88
2020-10-28 49.29 47.69 48.31 48.13 1842900.0 48.01
2020-10-27 50.74 48.9 50.61 48.99 1469200.0 48.87
2020-10-26 51.79 50.31 51.75 50.59 931700.0 50.46
2020-10-23 53.25 52.36 52.56 52.54 1418100.0 52.41
2020-10-22 52.5 50.7 50.97 52.31 979200.0 52.18
2020-10-21 51.51 50.71 51.03 50.8 1539000.0 50.67
2020-10-20 51.63 50.8 51.15 50.99 654800.0 50.86
2020-10-19 51.55 50.52 51.0 50.6 959600.0 50.47
2020-10-16 51.12 50.22 50.61 50.81 794400.0 50.68
2020-10-15 50.47 48.86 49.04 50.46 829200.0 50.33
2020-10-14 50.11 48.86 48.86 49.67 1007900.0 49.55
2020-10-13 49.85 48.74 49.75 48.87 1716800.0 48.75
2020-10-12 50.53 49.27 49.72 49.79 1290200.0 49.66
2020-10-09 51.01 49.16 50.66 49.22 1706200.0 49.1
2020-10-08 50.51 49.54 49.7 50.47 1093600.0 50.34
2020-10-07 50.86 48.87 50.3 49.31 2531900.0 49.19
2020-10-06 51.24 49.29 49.79 49.75 1415000.0 49.62
2020-10-05 49.48 48.61 48.79 49.29 1370800.0 49.17
2020-10-02 48.43 47.01 47.16 48.14 1699300.0 48.02
2020-10-01 49.46 47.55 48.76 47.92 1545200.0 47.8
2020-09-30 48.33 47.35 47.72 47.93 1576300.0 47.81
2020-09-29 48.2 47.15 47.97 47.6 751600.0 47.48
2020-09-28 48.37 47.09 47.38 47.98 1090800.0 47.86
2020-09-25 46.83 45.47 45.62 46.6 952300.0 46.48
2020-09-24 46.74 45.17 45.71 45.95 932600.0 45.83
2020-09-23 47.72 45.97 46.96 46.08 930300.0 45.96
2020-09-22 47.48 46.38 47.04 46.84 1365000.0 46.72
2020-09-21 47.43 46.01 46.8 46.78 3055000.0 46.66
2020-09-18 48.29 47.42 47.93 47.7 2127200.0 47.58
2020-09-17 48.02 47.1 47.31 47.83 1464200.0 47.71
2020-09-16 48.84 47.68 47.93 48.06 1525400.0 47.94
2020-09-15 49.09 47.76 49.07 47.8 999500.0 47.68
2020-09-14 49.53 48.91 49.4 49.11 813900.0 48.99
2020-09-11 49.1 47.81 48.32 48.92 1161800.0 48.8
2020-09-10 49.74 48.15 49.33 48.22 1668400.0 48.1
2020-09-09 49.79 48.37 49.37 49.06 1273700.0 48.94
2020-09-08 50.39 49.05 50.31 49.11 1500000.0 48.99
2020-09-04 51.82 50.09 51.62 50.78 1424300.0 50.65
2020-09-03 52.92 50.59 52.22 50.82 945000.0 50.69
2020-09-02 52.27 50.99 51.25 51.95 1117800.0 51.82
2020-09-01 51.61 50.49 51.05 51.06 2115200.0 50.93
2020-08-31 52.36 51.51 52.34 51.91 1439300.0 51.78
2020-08-28 52.67 51.78 52.32 52.34 1107700.0 52.21
2020-08-27 52.64 51.51 51.76 52.14 1060300.0 51.86
2020-08-26 52.06 51.53 52.0 51.58 638800.0 51.3
2020-08-25 52.83 51.87 52.51 52.15 756500.0 51.87
2020-08-24 52.16 50.3 50.35 52.12 1186100.0 51.84
2020-08-21 50.99 50.04 50.58 50.08 659100.0 49.81
2020-08-20 51.05 49.92 50.28 50.76 668300.0 50.49
2020-08-19 51.58 50.68 51.18 50.76 596300.0 50.49
2020-08-18 51.69 50.8 51.52 50.87 836000.0 50.6
2020-08-17 52.21 51.12 52.19 51.22 476600.0 50.94
2020-08-14 52.7 51.42 51.59 52.16 630400.0 51.88
2020-08-13 52.2 51.22 51.57 51.9 1017300.0 51.62
2020-08-12 52.76 51.41 52.67 51.76 929400.0 51.48
2020-08-11 52.94 51.89 52.49 51.98 1576600.0 51.7
2020-08-10 51.86 50.93 51.09 51.53 1176900.0 51.25
2020-08-07 51.0 48.95 49.28 50.81 994900.0 50.54
2020-08-06 50.25 48.49 50.04 49.59 1660400.0 49.32
2020-08-05 50.77 49.71 50.09 50.65 1435300.0 50.38
2020-08-04 50.04 49.41 50.0 49.47 987500.0 49.2
2020-08-03 50.22 49.28 49.62 50.18 1056500.0 49.91
2020-07-31 49.48 48.81 49.3 49.4 984300.0 49.13
2020-07-30 49.38 48.49 49.01 49.19 979900.0 48.93
2020-07-29 50.11 49.01 49.09 49.97 994200.0 49.7
2020-07-28 49.27 48.78 48.87 48.88 554500.0 48.62
2020-07-27 49.26 48.11 48.99 49.12 776100.0 48.86
2020-07-24 49.52 49.06 49.52 49.19 617800.0 48.93
2020-07-23 49.63 48.95 49.12 49.38 883700.0 49.11
2020-07-22 49.62 48.77 48.77 49.24 962300.0 48.97
2020-07-21 49.71 48.73 48.74 49.23 1409500.0 48.96
2020-07-20 49.32 48.4 49.06 48.51 978800.0 48.25
2020-07-17 49.62 48.59 49.55 49.3 1221800.0 49.03
2020-07-16 49.67 48.29 48.58 49.29 813200.0 49.02
2020-07-15 49.3 48.06 48.48 49.13 1206900.0 48.87
2020-07-14 47.64 46.46 46.9 47.6 1175800.0 47.34
2020-07-13 47.58 46.87 47.1 46.87 1221900.0 46.62
2020-07-10 46.57 45.26 45.33 46.46 1012100.0 46.21
2020-07-09 46.75 45.08 46.72 45.32 1174200.0 45.08
2020-07-08 47.49 46.34 46.72 47.07 1238800.0 46.82
2020-07-07 46.78 46.32 46.77 46.63 1229900.0 46.38
2020-07-06 47.45 46.48 46.91 47.13 974700.0 46.88
2020-07-02 47.11 45.69 46.64 45.76 1418800.0 45.51
2020-07-01 47.28 45.65 46.72 45.75 1029200.0 45.5
2020-06-30 46.93 45.53 45.62 46.65 1197800.0 46.4
2020-06-29 45.98 45.14 45.73 45.62 1003600.0 45.37
2020-06-26 46.43 45.07 45.85 45.21 2394600.0 44.97
2020-06-25 46.83 44.81 44.98 46.67 1287900.0 46.42
2020-06-24 46.14 44.89 46.0 45.33 1615100.0 45.09
2020-06-23 47.31 46.61 47.04 46.75 1130000.0 46.5
2020-06-22 46.48 45.36 46.01 46.16 1547200.0 45.91
2020-06-19 48.04 45.64 48.04 46.52 2621500.0 46.27
2020-06-18 47.34 45.81 45.96 46.94 1443200.0 46.69
2020-06-17 48.03 46.6 47.95 46.67 1303000.0 46.42
2020-06-16 49.3 47.44 49.3 47.98 1072900.0 47.72
2020-06-15 47.89 45.82 46.02 47.28 1820200.0 47.03
2020-06-12 48.58 46.27 48.58 47.86 1073400.0 47.6
2020-06-11 48.84 46.6 47.75 46.75 2240900.0 46.5
2020-06-10 51.29 49.73 51.29 50.2 1525200.0 49.93
2020-06-09 52.13 50.86 52.04 51.41 1390400.0 51.13
2020-06-08 53.54 52.59 52.87 53.39 1388200.0 53.1
2020-06-05 53.03 51.87 52.52 52.11 2151400.0 51.83
2020-06-04 49.86 47.38 48.11 49.83 1440400.0 49.56
2020-06-03 48.56 47.28 47.4 48.36 1185800.0 48.1
2020-06-02 47.21 46.32 46.39 46.57 1018500.0 46.32
2020-06-01 46.56 44.58 45.13 46.15 1012300.0 45.9
2020-05-29 45.61 44.24 44.96 45.05 2111000.0 44.81
2020-05-28 46.94 45.4 46.94 45.59 958700.0 45.34
2020-05-27 46.98 45.39 46.48 46.6 1585300.0 46.2
2020-05-26 45.07 43.32 43.82 44.65 1643300.0 44.27
2020-05-22 42.72 41.67 42.55 42.09 768200.0 41.73
2020-05-21 42.98 41.92 42.82 42.42 1075400.0 42.06
2020-05-20 43.39 42.47 42.83 42.82 902800.0 42.45
2020-05-19 42.93 41.86 42.8 41.86 1090000.0 41.5
2020-05-18 43.43 42.0 42.23 43.04 1426900.0 42.67
2020-05-15 40.78 39.63 39.98 40.77 957500.0 40.42
2020-05-14 40.48 37.92 39.03 40.41 1463100.0 40.06
2020-05-13 41.89 39.23 41.13 39.73 1935000.0 39.39
2020-05-12 43.26 41.3 43.1 41.31 1232300.0 40.96
2020-05-11 44.42 42.98 44.42 42.98 1362200.0 42.61
2020-05-08 45.08 44.2 44.53 44.89 731100.0 44.5
2020-05-07 44.77 42.31 42.47 43.76 1583700.0 43.38
2020-05-06 46.12 41.55 46.12 41.82 2747200.0 41.46
2020-05-05 45.3 43.35 44.65 43.78 1278400.0 43.4
2020-05-04 44.41 42.73 43.23 44.15 977200.0 43.77
2020-05-01 44.35 43.5 44.12 43.96 1064800.0 43.58
2020-04-30 45.86 44.34 44.62 45.17 1510600.0 44.78
2020-04-29 45.94 44.99 45.56 45.52 1119500.0 45.13
2020-04-28 45.07 43.42 44.43 43.88 1228900.0 43.5
2020-04-27 43.32 42.05 42.28 43.03 1139900.0 42.66
2020-04-24 42.06 40.9 41.77 41.74 824000.0 41.38
2020-04-23 42.38 41.12 41.75 41.18 853300.0 40.83
2020-04-22 42.31 41.18 42.21 41.45 1235300.0 41.09
2020-04-21 42.37 40.92 41.38 41.13 1236200.0 40.78
2020-04-20 43.23 41.73 42.35 42.82 1032900.0 42.45
2020-04-17 43.75 42.35 43.21 43.52 1446800.0 43.15
2020-04-16 43.11 41.06 42.22 41.36 1529100.0 41.0
2020-04-15 43.59 42.41 43.05 42.48 1930500.0 42.12
2020-04-14 46.2 44.08 45.76 45.04 1286400.0 44.65
2020-04-13 45.89 43.94 45.87 44.68 1583600.0 44.3
2020-04-09 46.83 44.42 44.98 45.65 1789000.0 45.26
2020-04-08 43.64 40.77 41.42 43.6 1930600.0 43.23
2020-04-07 43.11 40.8 43.01 40.98 2013300.0 40.63
2020-04-06 40.43 38.81 39.12 40.11 1858200.0 39.77
2020-04-03 37.57 35.89 37.33 36.97 1675900.0 36.65
2020-04-02 39.66 36.82 37.2 37.49 1865100.0 37.17
2020-04-01 38.96 37.53 38.63 37.8 1957700.0 37.48
2020-03-31 41.7 40.17 41.24 40.55 1741200.0 40.2
2020-03-30 41.77 38.13 39.44 41.47 1461000.0 41.11
2020-03-27 40.7 38.82 38.91 39.68 1394500.0 39.34
2020-03-26 41.69 38.32 39.11 40.97 2095500.0 40.62
2020-03-25 40.48 34.49 35.68 38.13 3553800.0 37.8
2020-03-24 34.79 31.68 32.21 34.68 3476000.0 34.38
2020-03-23 32.25 29.75 31.35 30.36 2091800.0 30.1
2020-03-20 34.46 31.07 34.18 31.93 3609200.0 31.66
2020-03-19 35.54 32.98 34.89 33.62 2629500.0 33.33
2020-03-18 36.35 30.04 35.82 35.38 4122300.0 35.08
2020-03-17 40.89 37.14 39.96 38.45 3624900.0 38.12
2020-03-16 41.22 38.0 38.01 39.12 3549400.0 38.78
2020-03-13 44.16 40.64 43.15 44.06 3605100.0 43.68
2020-03-12 43.26 38.47 42.39 40.56 4350200.0 40.21
2020-03-11 47.53 44.96 47.42 45.8 3915000.0 45.41
2020-03-10 49.61 46.93 49.42 48.85 3001400.0 48.43
2020-03-09 49.56 44.85 47.29 47.23 4053500.0 46.82
2020-03-06 52.83 50.83 51.28 52.09 2853800.0 51.64
2020-03-05 54.5 52.67 53.35 53.32 2290100.0 52.86
2020-03-04 55.81 54.08 55.13 55.45 2248200.0 54.97
2020-03-03 56.36 53.69 55.35 54.01 2777500.0 53.55
2020-03-02 55.84 52.51 52.87 55.79 2796400.0 55.31
2020-02-28 54.32 51.94 53.36 52.64 3633200.0 52.19
2020-02-27 57.16 54.9 55.63 55.2 3011400.0 54.73
2020-02-26 58.58 57.11 58.33 57.28 1802900.0 56.64
2020-02-25 60.02 57.68 59.9 57.92 2372500.0 57.27
2020-02-24 61.98 59.11 61.19 59.93 3702200.0 59.26
2020-02-21 63.67 62.35 63.2 63.19 1499400.0 62.48
2020-02-20 63.81 62.04 62.22 63.62 1371300.0 62.91
2020-02-19 62.64 62.1 62.35 62.47 1112100.0 61.77
2020-02-18 62.76 61.72 62.31 62.13 1102400.0 61.44