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

Date	Open	High	Low	Close*	Adj. close**	Volume
31 Jan 2023	42.91	44.24	42.71	44.04	44.04	800,817
30 Jan 2023	43.08	43.94	42.65	42.86	42.86	589,700
27 Jan 2023	43.29	43.78	42.90	43.62	43.62	657,300
26 Jan 2023	42.60	43.52	42.31	43.47	43.47	1,164,800
25 Jan 2023	41.39	42.28	40.73	42.24	42.24	650,600
24 Jan 2023	41.50	42.36	41.20	41.85	41.85	895,900
23 Jan 2023	40.86	41.61	40.04	41.57	41.57	973,700
20 Jan 2023	39.00	40.75	38.58	40.72	40.72	962,000
19 Jan 2023	37.95	38.92	37.52	38.64	38.64	801,600
18 Jan 2023	38.00	38.63	37.54	38.33	38.33	1,238,000
17 Jan 2023	36.00	37.57	36.00	37.41	37.41	1,031,900
13 Jan 2023	35.78	36.34	35.57	35.95	35.95	922,400
12 Jan 2023	36.46	36.73	35.61	36.41	36.41	751,600
11 Jan 2023	36.18	36.56	36.04	36.08	36.08	1,404,200
10 Jan 2023	35.32	36.20	34.85	36.10	36.10	1,132,400
09 Jan 2023	36.12	36.34	34.99	35.00	35.00	1,257,000
06 Jan 2023	35.96	36.75	35.44	35.52	35.52	6,292,700
05 Jan 2023	35.00	36.48	35.00	35.43	35.43	921,700
04 Jan 2023	35.15	35.69	34.94	35.17	35.17	810,900
03 Jan 2023	35.29	35.93	34.32	34.63	34.63	923,800
30 Dec 2022	35.29	35.74	34.65	34.79	34.79	453,600
29 Dec 2022	34.40	35.76	34.12	35.75	35.75	435,400
28 Dec 2022	34.56	34.66	33.94	34.01	34.01	430,300
27 Dec 2022	35.02	35.36	34.40	34.55	34.55	351,100
23 Dec 2022	34.81	35.21	34.46	35.02	35.02	419,400
22 Dec 2022	34.83	34.86	34.03	34.81	34.81	503,400
21 Dec 2022	34.91	35.92	34.90	35.45	35.45	588,400
20 Dec 2022	34.18	34.93	33.97	34.52	34.52	729,000
19 Dec 2022	33.87	34.26	33.62	34.08	34.08	641,800
16 Dec 2022	33.68	34.13	32.93	33.88	33.88	1,817,600
15 Dec 2022	35.62	35.90	34.20	34.27	34.27	895,900
14 Dec 2022	36.38	37.50	35.76	36.14	36.14	664,600
13 Dec 2022	37.37	37.82	36.25	36.68	36.68	1,628,800
12 Dec 2022	35.84	37.16	35.59	36.80	36.80	864,000
09 Dec 2022	35.47	36.29	35.44	35.98	35.98	570,900
08 Dec 2022	35.56	36.50	35.37	35.95	35.95	665,500
07 Dec 2022	35.09	36.37	34.93	35.60	35.60	625,500
06 Dec 2022	35.06	35.60	34.79	35.53	35.53	522,200
05 Dec 2022	36.45	36.79	35.13	35.27	35.27	637,900
02 Dec 2022	36.67	36.90	36.19	36.72	36.72	452,400
01 Dec 2022	36.60	37.45	35.80	37.03	37.03	1,069,100
30 Nov 2022	37.60	37.75	36.57	37.35	37.35	1,360,700
30 Nov 2022	0.55 Dividend
29 Nov 2022	37.40	38.19	37.38	37.98	37.43	759,000
28 Nov 2022	37.60	38.51	37.10	37.30	36.76	959,500
25 Nov 2022	37.67	38.12	37.53	37.84	37.29	170,700
23 Nov 2022	37.72	38.14	37.44	37.74	37.19	390,500
22 Nov 2022	37.52	38.20	37.01	38.01	37.46	852,600
21 Nov 2022	36.56	37.31	36.53	36.92	36.39	763,900
18 Nov 2022	36.59	36.87	35.91	36.71	36.18	886,400
17 Nov 2022	35.95	36.46	35.78	36.19	35.67	540,900
16 Nov 2022	37.68	37.89	36.53	36.78	36.25	805,700
15 Nov 2022	38.31	38.84	37.34	37.92	37.37	1,082,000
14 Nov 2022	37.01	37.71	36.25	37.39	36.85	1,181,400
11 Nov 2022	37.15	37.38	35.97	37.00	36.46	1,705,000
10 Nov 2022	36.15	38.00	35.27	36.59	36.06	2,710,400
09 Nov 2022	31.49	31.72	30.86	31.10	30.65	1,178,600
08 Nov 2022	33.68	33.77	30.99	31.66	31.20	1,404,000
07 Nov 2022	33.25	33.88	32.36	33.60	33.11	873,900
04 Nov 2022	32.31	33.22	32.00	33.19	32.71	1,071,100
03 Nov 2022	33.75	33.81	31.27	31.72	31.26	1,259,300
02 Nov 2022	36.77	36.82	34.64	34.81	34.31	1,938,800
01 Nov 2022	38.78	38.88	37.46	37.70	37.15	675,400
31 Oct 2022	37.82	38.47	37.23	38.36	37.80	762,300
28 Oct 2022	36.91	38.09	36.57	38.04	37.49	697,200
27 Oct 2022	36.51	37.41	36.47	36.83	36.30	711,200
26 Oct 2022	36.17	36.69	35.98	36.24	35.72	1,035,600
25 Oct 2022	34.50	36.26	34.50	36.00	35.48	942,900
24 Oct 2022	33.86	34.82	33.69	34.48	33.98	602,800
21 Oct 2022	31.98	33.81	31.72	33.64	33.15	659,200
20 Oct 2022	32.16	33.00	31.72	31.97	31.51	568,900
19 Oct 2022	32.46	32.86	32.05	32.15	31.68	581,100
18 Oct 2022	32.86	33.24	32.31	32.78	32.31	798,700
17 Oct 2022	31.48	32.22	31.38	31.97	31.51	716,100
14 Oct 2022	32.04	32.48	30.74	30.91	30.46	747,200
13 Oct 2022	29.57	31.94	29.00	31.62	31.16	750,100
12 Oct 2022	30.09	30.58	29.28	30.25	29.81	743,100
11 Oct 2022	30.09	31.17	29.81	30.49	30.05	757,300
10 Oct 2022	30.90	31.40	30.48	30.50	30.06	486,200
07 Oct 2022	30.58	30.94	29.79	30.60	30.16	779,600
06 Oct 2022	30.75	31.76	30.60	31.29	30.84	946,600
05 Oct 2022	31.10	31.73	30.67	31.23	30.78	1,108,800
04 Oct 2022	30.04	31.78	30.04	31.78	31.32	968,000
03 Oct 2022	28.36	29.55	27.70	29.41	28.98	912,600
30 Sept 2022	28.40	28.73	27.75	27.75	27.35	881,800
29 Sept 2022	28.30	28.36	27.50	28.26	27.85	695,600
28 Sept 2022	28.19	29.42	27.97	28.95	28.53	833,600
27 Sept 2022	29.06	29.46	27.95	28.15	27.74	1,066,100
26 Sept 2022	28.69	29.70	28.49	28.64	28.23	532,800
23 Sept 2022	29.74	29.77	28.49	29.15	28.73	1,168,000
22 Sept 2022	31.31	31.32	30.07	30.34	29.90	552,100
21 Sept 2022	31.67	32.58	31.11	31.18	30.73	919,300
20 Sept 2022	31.61	32.06	31.11	31.63	31.17	673,300
19 Sept 2022	31.47	32.63	31.47	32.03	31.57	884,800
16 Sept 2022	31.77	32.10	31.14	32.06	31.60	2,952,000
15 Sept 2022	32.24	33.45	32.06	32.41	31.94	938,200
14 Sept 2022	32.30	32.72	31.77	32.24	31.77	1,003,400
13 Sept 2022	32.90	33.50	32.26	32.39	31.92	814,000
12 Sept 2022	33.36	34.06	33.36	33.86	33.37	886,600
09 Sept 2022	32.30	33.20	32.02	33.03	32.55	797,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,043.41+75.69(+0.63%)

NZD/USD0.6433+0.0001(+0.01%)

NZD/EUR0.5920+0.0009(+0.15%)

ALL ORDS7,732.80+46.70(+0.61%)

ASX 2007,520.80+44.10(+0.59%)

OIL79.06+0.19(+0.24%)

Jackson Financial Inc. (JXN)

NZX 50
12,043.41
+75.69(+0.63%)

NZD/USD
0.6433
+0.0001(+0.01%)

NZD/EUR
0.5920
+0.0009(+0.15%)

ALL ORDS
7,732.80
+46.70(+0.61%)

ASX 200
7,520.80
+44.10(+0.59%)

OIL
79.06
+0.19(+0.24%)