New Zealand markets closed

Jackson Financial Inc. (JXN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
84.10+1.81 (+2.20%)
At close: 04:00PM EDT
84.99 +0.89 (+1.06%)
After hours: 06:40PM EDT
Time period:
23 Jul 2023 - 23 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Jul 202482.7084.3681.7984.1084.10606,900
19 Jul 202482.1783.1181.6382.2982.29505,400
18 Jul 202483.0485.4181.7182.1582.15604,000
17 Jul 202482.1684.0881.9683.0683.06793,100
16 Jul 202481.5983.9180.9383.0583.05951,600
15 Jul 202478.8782.1378.1281.0681.061,155,800
12 Jul 202477.7879.1977.2277.9277.92518,200
11 Jul 202478.3278.9677.4277.6977.69727,200
10 Jul 202474.7376.8974.2776.8876.88549,100
09 Jul 202472.6974.7271.8773.5773.57548,400
08 Jul 202474.2075.0872.9573.2573.25656,700
05 Jul 202475.3575.4573.1873.8473.84529,700
03 Jul 202475.9676.4275.2275.3475.34307,200
02 Jul 202474.5175.6574.4975.4875.48444,000
01 Jul 202474.8875.6773.7174.9974.99479,900
28 Jun 202474.3276.2673.7974.2674.26945,000
27 Jun 202472.7673.3571.9473.2473.24472,500
26 Jun 202472.9173.3272.3672.8472.84624,100
25 Jun 202473.2173.8072.7873.3273.32522,200
24 Jun 202472.6374.4972.2873.4573.45633,500
21 Jun 202472.2972.6471.6572.5972.593,169,700
20 Jun 202471.5672.6971.3572.5772.57707,600
18 Jun 202471.2172.7470.9271.4771.47674,600
17 Jun 202469.2071.4468.5171.3771.37741,300
14 Jun 202471.4271.9468.9569.2069.20814,300
13 Jun 202472.9373.1571.1872.8772.87903,500
12 Jun 202472.3673.9172.2173.3273.32638,800
11 Jun 202473.1173.2870.8671.0171.01699,900
10 Jun 202472.3073.6871.9273.4073.40610,100
07 Jun 202473.1273.7872.4873.1573.15415,900
06 Jun 202473.3774.4471.8972.4772.47479,800
06 Jun 20240.7 Dividend
05 Jun 202473.5674.5872.3874.1173.41637,200
04 Jun 202474.9075.2272.2572.9072.21465,500
03 Jun 202476.0177.0074.8975.4674.75437,700
31 May 202475.7376.1874.4576.0175.29766,500
30 May 202475.6476.5675.2075.5974.88360,900
29 May 202475.4677.0075.1575.4574.74502,200
28 May 202478.2778.7176.0676.5275.80489,200
24 May 202478.1678.6877.3278.0077.26441,700
23 May 202478.3678.8177.0677.6176.88461,200
22 May 202477.5878.2076.7277.7076.97510,200
21 May 202476.4478.2976.0778.0377.29495,400
20 May 202478.1278.8676.5976.6175.89689,700
17 May 202476.3778.4675.8477.9777.23710,100
16 May 202476.0076.1875.2075.7074.98454,800
15 May 202476.5276.9075.1075.8775.15531,400
14 May 202474.6275.7673.8475.7475.02575,200
13 May 202475.8676.5075.1875.3374.62541,100
10 May 202478.5978.8974.8075.6274.91784,700
09 May 202477.0081.5275.9578.6577.911,121,700
08 May 202472.5973.9771.8773.4172.72769,600
07 May 202472.1473.3272.1472.9172.22502,700
06 May 202471.8773.0071.6472.2671.58619,500
03 May 202470.2271.6669.8671.1670.49482,700
02 May 202469.8470.6069.2169.4268.76532,100
01 May 202468.4870.1868.3369.1068.45643,500
30 Apr 202469.2269.7368.1668.3267.67562,200
29 Apr 202469.3170.5368.9769.8869.22538,600
26 Apr 202469.8870.8469.0069.5668.90680,200
25 Apr 202469.5070.1668.2769.5868.92755,300
24 Apr 202469.2570.9768.8870.6069.93942,800
23 Apr 202467.3269.6166.5169.5368.87822,100
22 Apr 202465.5867.6765.2967.0566.42523,700
19 Apr 202464.3665.5764.0465.2064.58775,400
18 Apr 202464.0765.2063.8564.3963.78757,300
17 Apr 202464.5465.0663.2563.5662.96588,900
16 Apr 202464.2064.3163.1664.0063.40736,100
15 Apr 202465.1865.7963.6864.1663.55697,200
12 Apr 202464.8365.2862.8163.3862.78673,500
11 Apr 202465.6765.6764.1565.3764.75586,100
10 Apr 202464.9666.9464.4965.5764.95706,600
09 Apr 202466.2566.6664.7464.9664.35609,400
08 Apr 202466.7767.0566.0666.2665.63451,800
05 Apr 202466.3766.9466.1466.5465.91806,900
04 Apr 202468.2968.9765.9866.0265.40522,400
03 Apr 202465.5767.7265.5767.5066.86465,500
02 Apr 202465.8166.4165.4365.7765.15611,000
01 Apr 202466.4266.6965.4266.1565.53482,400
28 Mar 202466.1167.1065.8066.1465.52596,600
27 Mar 202465.1466.1764.4266.1465.52486,600
26 Mar 202464.9565.1664.4064.5963.98565,800
25 Mar 202464.3265.1964.0364.7164.10498,900
22 Mar 202466.0466.0963.9564.0763.46366,600
21 Mar 202466.2066.9665.6665.9765.35806,500
20 Mar 202462.1965.9262.1765.6164.99871,300
19 Mar 202460.9962.2160.9962.1361.54768,900
18 Mar 202461.4962.0961.1961.3660.78866,900
15 Mar 202461.6062.8861.1961.4260.846,087,900
14 Mar 202461.7762.8160.5461.8561.271,163,600
13 Mar 202461.6962.2161.2361.6261.041,113,700
12 Mar 202460.2562.1360.0061.6961.111,184,200
11 Mar 202458.4160.0858.0259.8359.261,446,900
11 Mar 20240.7 Dividend
08 Mar 202459.3159.9358.5559.0057.75651,900
07 Mar 202458.5259.2558.1558.7157.47617,700
06 Mar 202457.3058.9756.6758.5157.27866,800
05 Mar 202454.8356.9254.8356.0554.861,026,300
04 Mar 202456.7857.2854.8054.8753.71972,900
01 Mar 202455.0356.7254.8156.6255.42783,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...