Jackson Financial Inc. (JXN)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

35.30

+0.51

(+1.47%)

At close: 04:00PM EDT

34.95

-0.36

(-1.02%)

After hours:

04:10PM EDT

Time period:

20 Mar 2022 - 20 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
20 Mar 2023	34.91	35.99	34.74	35.30	35.30	1,396,721
17 Mar 2023	36.75	37.50	34.53	34.79	34.79	2,390,200
16 Mar 2023	35.88	37.51	34.88	37.31	37.31	1,498,500
15 Mar 2023	36.60	36.80	35.59	36.53	36.53	1,572,600
14 Mar 2023	38.39	39.61	37.64	37.86	37.86	1,851,500
13 Mar 2023	36.51	37.68	35.52	36.77	36.77	2,355,400
10 Mar 2023	40.46	41.62	39.10	40.02	40.02	1,459,500
09 Mar 2023	43.54	44.08	41.01	41.16	41.16	1,376,300
08 Mar 2023	42.50	43.86	42.46	43.54	43.54	1,345,200
07 Mar 2023	42.55	43.20	42.50	42.61	42.61	987,700
06 Mar 2023	43.98	44.62	42.80	42.89	42.89	1,407,400
03 Mar 2023	42.05	44.33	41.71	44.10	44.10	2,375,900
02 Mar 2023	41.36	42.29	40.76	41.84	41.84	1,787,000
01 Mar 2023	46.49	47.56	42.38	42.53	42.53	2,600,500
28 Feb 2023	45.35	46.08	45.00	45.38	45.38	3,753,900
27 Feb 2023	46.01	46.35	45.09	45.10	45.10	2,231,800
24 Feb 2023	46.60	46.83	44.86	45.51	45.51	1,415,200
23 Feb 2023	47.20	47.58	46.42	47.20	47.20	740,900
22 Feb 2023	46.79	47.24	45.92	46.68	46.68	756,900
21 Feb 2023	48.84	49.60	46.40	46.68	46.68	1,105,400
17 Feb 2023	48.60	49.36	47.62	49.15	49.15	944,900
16 Feb 2023	47.84	49.38	47.84	48.62	48.62	1,178,100
15 Feb 2023	47.38	49.14	47.30	48.66	48.66	912,400
14 Feb 2023	46.71	48.25	46.48	47.87	47.87	1,025,700
13 Feb 2023	45.70	46.92	45.70	46.89	46.89	678,200
10 Feb 2023	45.75	45.88	44.85	45.55	45.55	795,900
09 Feb 2023	47.00	47.52	45.69	45.78	45.78	835,300
08 Feb 2023	46.04	46.88	45.76	46.70	46.70	704,400
07 Feb 2023	46.32	46.69	45.45	46.40	46.40	846,700
06 Feb 2023	46.07	46.89	45.75	46.54	46.54	1,049,100
03 Feb 2023	45.94	47.28	45.85	46.75	46.75	991,600
02 Feb 2023	46.59	47.42	45.99	46.55	46.55	940,400
01 Feb 2023	45.01	46.17	44.56	45.86	45.86	1,436,100
31 Jan 2023	42.91	44.27	42.71	44.04	44.04	802,800
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	658,000
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	454,000
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
29 Nov 2022	37.40	38.19	37.38	37.98	37.98	759,000
28 Nov 2022	37.60	38.51	37.10	37.30	37.30	959,500
25 Nov 2022	37.67	38.12	37.53	37.84	37.84	170,700
23 Nov 2022	37.72	38.14	37.44	37.74	37.74	390,500
22 Nov 2022	37.52	38.20	37.01	38.01	38.01	852,600
21 Nov 2022	36.56	37.31	36.53	36.92	36.92	763,900
18 Nov 2022	36.59	36.87	35.91	36.71	36.71	886,400
17 Nov 2022	35.95	36.46	35.78	36.19	36.19	540,900
16 Nov 2022	37.68	37.89	36.53	36.78	36.78	805,700
15 Nov 2022	38.31	38.84	37.34	37.92	37.92	1,082,000
14 Nov 2022	37.01	37.71	36.25	37.39	37.39	1,181,400
11 Nov 2022	37.15	37.38	35.97	37.00	37.00	1,705,000
10 Nov 2022	36.15	38.00	35.27	36.59	36.59	2,710,400
09 Nov 2022	31.49	31.72	30.86	31.10	31.10	1,178,600
08 Nov 2022	33.68	33.77	30.99	31.66	31.66	1,404,000
07 Nov 2022	33.25	33.88	32.36	33.60	33.60	873,900
04 Nov 2022	32.31	33.22	32.00	33.19	33.19	1,071,100
03 Nov 2022	33.75	33.81	31.27	31.72	31.72	1,259,300
02 Nov 2022	36.77	36.82	34.64	34.81	34.81	1,938,800
01 Nov 2022	38.78	38.88	37.46	37.70	37.70	675,400
31 Oct 2022	37.82	38.47	37.23	38.36	38.36	762,300
28 Oct 2022	36.91	38.09	36.57	38.04	38.04	697,200
27 Oct 2022	36.51	37.41	36.47	36.83	36.83	711,200
26 Oct 2022	36.17	36.69	35.98	36.24	36.24	1,035,600
25 Oct 2022	34.50	36.26	34.50	36.00	36.00	942,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,564.75-160.87(-1.37%)

NZD/USD0.6250-0.0021(-0.3313%)

ALL ORDS7,085.10-103.10(-1.43%)

OIL67.55+0.81(+1.21%)

GOLD1,983.00+9.50(+0.48%)

Jackson Financial Inc. (JXN)

NZX 50
11,564.75
-160.87(-1.37%)

NZD/USD
0.6250
-0.0021(-0.3313%)

ALL ORDS
7,085.10
-103.10(-1.43%)

OIL
67.55
+0.81(+1.21%)

GOLD
1,983.00
+9.50(+0.48%)