New Zealand markets close in 3 hours 24 minutes

Jackson Financial Inc. (JXN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
44.04+1.18 (+2.75%)
At close: 04:00PM EST
45.00 +0.96 (+2.18%)
After hours: 06:58PM EST
Time period:
31 Jan 2022 - 31 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 Jan 202342.9144.2442.7144.0444.04800,817
30 Jan 202343.0843.9442.6542.8642.86589,700
27 Jan 202343.2943.7842.9043.6243.62657,300
26 Jan 202342.6043.5242.3143.4743.471,164,800
25 Jan 202341.3942.2840.7342.2442.24650,600
24 Jan 202341.5042.3641.2041.8541.85895,900
23 Jan 202340.8641.6140.0441.5741.57973,700
20 Jan 202339.0040.7538.5840.7240.72962,000
19 Jan 202337.9538.9237.5238.6438.64801,600
18 Jan 202338.0038.6337.5438.3338.331,238,000
17 Jan 202336.0037.5736.0037.4137.411,031,900
13 Jan 202335.7836.3435.5735.9535.95922,400
12 Jan 202336.4636.7335.6136.4136.41751,600
11 Jan 202336.1836.5636.0436.0836.081,404,200
10 Jan 202335.3236.2034.8536.1036.101,132,400
09 Jan 202336.1236.3434.9935.0035.001,257,000
06 Jan 202335.9636.7535.4435.5235.526,292,700
05 Jan 202335.0036.4835.0035.4335.43921,700
04 Jan 202335.1535.6934.9435.1735.17810,900
03 Jan 202335.2935.9334.3234.6334.63923,800
30 Dec 202235.2935.7434.6534.7934.79453,600
29 Dec 202234.4035.7634.1235.7535.75435,400
28 Dec 202234.5634.6633.9434.0134.01430,300
27 Dec 202235.0235.3634.4034.5534.55351,100
23 Dec 202234.8135.2134.4635.0235.02419,400
22 Dec 202234.8334.8634.0334.8134.81503,400
21 Dec 202234.9135.9234.9035.4535.45588,400
20 Dec 202234.1834.9333.9734.5234.52729,000
19 Dec 202233.8734.2633.6234.0834.08641,800
16 Dec 202233.6834.1332.9333.8833.881,817,600
15 Dec 202235.6235.9034.2034.2734.27895,900
14 Dec 202236.3837.5035.7636.1436.14664,600
13 Dec 202237.3737.8236.2536.6836.681,628,800
12 Dec 202235.8437.1635.5936.8036.80864,000
09 Dec 202235.4736.2935.4435.9835.98570,900
08 Dec 202235.5636.5035.3735.9535.95665,500
07 Dec 202235.0936.3734.9335.6035.60625,500
06 Dec 202235.0635.6034.7935.5335.53522,200
05 Dec 202236.4536.7935.1335.2735.27637,900
02 Dec 202236.6736.9036.1936.7236.72452,400
01 Dec 202236.6037.4535.8037.0337.031,069,100
30 Nov 202237.6037.7536.5737.3537.351,360,700
30 Nov 20220.55 Dividend
29 Nov 202237.4038.1937.3837.9837.43759,000
28 Nov 202237.6038.5137.1037.3036.76959,500
25 Nov 202237.6738.1237.5337.8437.29170,700
23 Nov 202237.7238.1437.4437.7437.19390,500
22 Nov 202237.5238.2037.0138.0137.46852,600
21 Nov 202236.5637.3136.5336.9236.39763,900
18 Nov 202236.5936.8735.9136.7136.18886,400
17 Nov 202235.9536.4635.7836.1935.67540,900
16 Nov 202237.6837.8936.5336.7836.25805,700
15 Nov 202238.3138.8437.3437.9237.371,082,000
14 Nov 202237.0137.7136.2537.3936.851,181,400
11 Nov 202237.1537.3835.9737.0036.461,705,000
10 Nov 202236.1538.0035.2736.5936.062,710,400
09 Nov 202231.4931.7230.8631.1030.651,178,600
08 Nov 202233.6833.7730.9931.6631.201,404,000
07 Nov 202233.2533.8832.3633.6033.11873,900
04 Nov 202232.3133.2232.0033.1932.711,071,100
03 Nov 202233.7533.8131.2731.7231.261,259,300
02 Nov 202236.7736.8234.6434.8134.311,938,800
01 Nov 202238.7838.8837.4637.7037.15675,400
31 Oct 202237.8238.4737.2338.3637.80762,300
28 Oct 202236.9138.0936.5738.0437.49697,200
27 Oct 202236.5137.4136.4736.8336.30711,200
26 Oct 202236.1736.6935.9836.2435.721,035,600
25 Oct 202234.5036.2634.5036.0035.48942,900
24 Oct 202233.8634.8233.6934.4833.98602,800
21 Oct 202231.9833.8131.7233.6433.15659,200
20 Oct 202232.1633.0031.7231.9731.51568,900
19 Oct 202232.4632.8632.0532.1531.68581,100
18 Oct 202232.8633.2432.3132.7832.31798,700
17 Oct 202231.4832.2231.3831.9731.51716,100
14 Oct 202232.0432.4830.7430.9130.46747,200
13 Oct 202229.5731.9429.0031.6231.16750,100
12 Oct 202230.0930.5829.2830.2529.81743,100
11 Oct 202230.0931.1729.8130.4930.05757,300
10 Oct 202230.9031.4030.4830.5030.06486,200
07 Oct 202230.5830.9429.7930.6030.16779,600
06 Oct 202230.7531.7630.6031.2930.84946,600
05 Oct 202231.1031.7330.6731.2330.781,108,800
04 Oct 202230.0431.7830.0431.7831.32968,000
03 Oct 202228.3629.5527.7029.4128.98912,600
30 Sept 202228.4028.7327.7527.7527.35881,800
29 Sept 202228.3028.3627.5028.2627.85695,600
28 Sept 202228.1929.4227.9728.9528.53833,600
27 Sept 202229.0629.4627.9528.1527.741,066,100
26 Sept 202228.6929.7028.4928.6428.23532,800
23 Sept 202229.7429.7728.4929.1528.731,168,000
22 Sept 202231.3131.3230.0730.3429.90552,100
21 Sept 202231.6732.5831.1131.1830.73919,300
20 Sept 202231.6132.0631.1131.6331.17673,300
19 Sept 202231.4732.6331.4732.0331.57884,800
16 Sept 202231.7732.1031.1432.0631.602,952,000
15 Sept 202232.2433.4532.0632.4131.94938,200
14 Sept 202232.3032.7231.7732.2431.771,003,400
13 Sept 202232.9033.5032.2632.3931.92814,000
12 Sept 202233.3634.0633.3633.8633.37886,600
09 Sept 202232.3033.2032.0233.0332.55797,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...