Jackson Financial Inc. (JXN)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

33.46

-0.08

(-0.24%)

As of 02:32PM EDT. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
23 May 2022	34.33	34.70	33.30	33.46	33.46	630,825
20 May 2022	34.64	35.34	32.97	33.54	33.54	1,065,700
19 May 2022	33.14	34.38	32.92	34.12	34.12	809,700
18 May 2022	34.52	35.29	33.69	33.83	33.83	1,347,900
17 May 2022	33.98	34.75	33.36	34.43	34.43	1,052,400
16 May 2022	31.75	33.59	31.75	33.03	33.03	1,571,300
13 May 2022	29.76	32.65	29.76	32.05	32.05	1,928,100
12 May 2022	31.25	31.25	28.59	29.22	29.22	3,275,300
11 May 2022	34.07	34.80	29.94	31.24	31.24	4,460,600
10 May 2022	39.61	40.05	36.72	37.18	37.18	2,524,000
09 May 2022	41.13	41.49	38.70	39.35	39.35	1,688,200
06 May 2022	43.24	43.47	40.67	41.84	41.84	1,636,700
05 May 2022	44.30	45.14	43.13	43.69	43.69	992,500
04 May 2022	43.81	45.03	43.44	44.89	44.89	865,400
03 May 2022	42.95	44.26	42.95	43.89	43.89	838,100
02 May 2022	42.69	43.10	41.78	42.95	42.95	836,600
29 Apr 2022	43.64	43.94	42.21	42.31	42.31	901,600
28 Apr 2022	43.11	43.62	42.17	43.44	43.44	802,600
27 Apr 2022	42.10	43.12	42.10	42.70	42.70	981,300
26 Apr 2022	42.71	43.50	42.13	42.18	42.18	838,100
25 Apr 2022	43.61	43.81	42.34	43.44	43.44	943,200
22 Apr 2022	45.03	45.14	44.26	44.32	44.32	828,800
21 Apr 2022	46.11	46.32	44.68	45.30	45.30	982,100
20 Apr 2022	45.25	46.00	44.96	45.33	45.33	1,295,700
19 Apr 2022	43.82	45.06	43.41	44.86	44.86	1,669,900
18 Apr 2022	43.25	44.12	43.25	43.54	43.54	847,500
14 Apr 2022	43.11	44.33	43.11	43.51	43.51	1,222,100
13 Apr 2022	42.33	43.31	42.27	43.10	43.10	682,300
12 Apr 2022	43.12	43.47	42.21	42.70	42.70	821,800
11 Apr 2022	43.72	44.10	42.64	43.02	43.02	702,100
08 Apr 2022	41.88	43.36	41.35	42.98	42.98	1,125,800
07 Apr 2022	42.22	42.22	40.91	41.81	41.81	989,000
06 Apr 2022	41.75	42.54	41.63	42.20	42.20	987,300
05 Apr 2022	42.21	43.14	41.17	42.23	42.23	1,273,100
04 Apr 2022	43.18	43.62	42.01	42.39	42.39	855,400
01 Apr 2022	44.52	44.76	42.66	43.21	43.21	1,029,200
31 Mar 2022	45.02	45.89	44.09	44.23	44.23	794,100
30 Mar 2022	45.72	45.89	44.96	45.37	45.37	959,300
29 Mar 2022	46.39	46.83	45.31	45.92	45.92	935,900
28 Mar 2022	46.50	46.54	45.48	46.23	46.23	752,300
25 Mar 2022	45.25	46.75	45.10	46.74	46.74	1,437,700
24 Mar 2022	44.95	45.44	44.25	45.17	45.17	968,300
23 Mar 2022	45.11	45.87	44.07	44.62	44.62	1,213,900
22 Mar 2022	43.09	46.21	42.75	45.20	45.20	2,741,200
21 Mar 2022	43.66	43.66	41.81	42.52	42.52	935,600
18 Mar 2022	43.88	44.00	42.77	43.40	43.40	2,331,400
17 Mar 2022	42.25	44.47	41.82	43.76	43.76	1,482,600
16 Mar 2022	41.49	43.70	41.36	43.02	43.02	1,599,700
15 Mar 2022	40.51	41.48	40.01	40.80	40.80	640,000
14 Mar 2022	40.63	40.99	39.83	40.28	40.28	735,600
11 Mar 2022	39.57	40.62	39.38	39.65	39.65	987,500
11 Mar 2022	0.55 Dividend
10 Mar 2022	38.92	40.10	38.86	39.68	39.13	627,700
09 Mar 2022	38.88	40.02	38.31	39.58	39.03	1,176,900
08 Mar 2022	36.44	38.02	35.85	37.17	36.65	1,137,600
07 Mar 2022	38.13	38.85	35.57	35.88	35.38	1,167,400
04 Mar 2022	40.65	40.72	37.46	38.34	37.81	1,560,000
03 Mar 2022	41.67	43.87	40.37	41.33	40.76	2,618,100
02 Mar 2022	37.81	40.03	37.73	39.51	38.96	1,095,300
01 Mar 2022	40.55	41.02	37.32	37.54	37.02	836,700
28 Feb 2022	40.08	41.29	39.75	40.89	40.32	680,300
25 Feb 2022	39.99	41.65	39.85	41.20	40.63	544,600
24 Feb 2022	38.34	39.75	37.47	39.74	39.19	1,054,100
23 Feb 2022	41.01	41.61	39.80	40.01	39.46	498,000
22 Feb 2022	40.82	41.71	39.84	40.61	40.05	505,700
18 Feb 2022	41.34	41.91	40.94	41.26	40.69	315,600
17 Feb 2022	43.02	43.29	41.25	41.56	40.98	510,600
16 Feb 2022	42.85	43.99	42.57	43.43	42.83	589,300
15 Feb 2022	41.48	43.05	41.34	42.82	42.23	533,200
14 Feb 2022	41.68	42.46	40.41	40.81	40.24	509,800
11 Feb 2022	43.68	44.36	41.50	42.14	41.56	732,600
10 Feb 2022	42.11	44.66	42.00	43.49	42.89	1,036,100
09 Feb 2022	42.12	43.35	41.73	42.49	41.90	860,600
08 Feb 2022	40.48	42.30	40.06	42.15	41.57	943,800
07 Feb 2022	39.24	40.69	39.24	40.10	39.54	932,600
04 Feb 2022	37.35	39.23	37.35	38.95	38.41	1,325,900
03 Feb 2022	37.35	38.84	37.03	37.36	36.84	499,900
02 Feb 2022	38.50	38.88	37.54	37.76	37.24	512,500
01 Feb 2022	38.00	39.07	38.00	38.37	37.84	741,800
31 Jan 2022	37.10	38.66	37.10	38.37	37.84	902,800
28 Jan 2022	37.46	37.60	35.83	37.37	36.85	580,000
27 Jan 2022	39.59	40.25	37.21	37.66	37.14	1,115,200
26 Jan 2022	39.63	40.17	38.60	39.06	38.52	917,000
25 Jan 2022	37.18	38.96	37.03	38.33	37.80	1,163,800
24 Jan 2022	38.37	39.25	36.76	39.16	38.62	1,035,400
21 Jan 2022	41.39	41.61	39.36	39.59	39.04	1,046,100
20 Jan 2022	42.50	43.85	41.86	41.99	41.41	698,800
19 Jan 2022	43.04	43.18	42.10	42.43	41.84	620,000
18 Jan 2022	43.95	43.95	41.70	42.65	42.06	1,089,600
14 Jan 2022	43.30	44.14	42.58	44.04	43.43	1,148,200
13 Jan 2022	44.62	45.02	43.47	43.76	43.15	994,700
12 Jan 2022	45.80	46.23	43.60	44.37	43.75	1,300,400
11 Jan 2022	46.83	47.76	45.34	45.67	45.04	1,208,300
10 Jan 2022	45.79	46.64	44.60	46.60	45.95	805,500
07 Jan 2022	44.70	45.80	44.10	45.77	45.14	1,201,100
06 Jan 2022	44.06	45.28	44.06	44.60	43.98	991,600
05 Jan 2022	45.47	45.71	43.34	43.54	42.94	952,100
04 Jan 2022	42.78	45.35	42.78	45.11	44.48	1,861,900
03 Jan 2022	42.25	43.09	42.20	42.32	41.73	674,900
31 Dec 2021	41.75	42.40	41.72	41.83	41.25	578,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,316.46+49.07(+0.44%)

NZD/USD0.6468+0.0058(+0.91%)

ALL ORDS7,398.90+7.90(+0.11%)

OIL110.22-0.06(-0.05%)

GOLD1,853.10+11.00(+0.60%)

Jackson Financial Inc. (JXN)

NZX 50
11,316.46
+49.07(+0.44%)

NZD/USD
0.6468
+0.0058(+0.91%)

ALL ORDS
7,398.90
+7.90(+0.11%)

OIL
110.22
-0.06(-0.05%)

GOLD
1,853.10
+11.00(+0.60%)