New Zealand markets close in 4 hours 51 minutes

Jackson Financial Inc. (JXN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
37.30-0.54 (-1.43%)
At close: 04:00PM EST
35.43 -1.87 (-5.01%)
After hours: 05:35PM EST
Time period:
28 Nov 2021 - 28 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Nov 202237.6038.5137.1037.3037.30935,813
25 Nov 202237.6738.1237.5337.8437.84170,700
23 Nov 202237.7238.1437.4437.7437.74390,500
22 Nov 202237.5238.2037.0138.0138.01852,600
21 Nov 202236.5637.3136.5336.9236.92763,900
18 Nov 202236.5936.8735.9136.7136.71886,400
17 Nov 202235.9536.4635.7836.1936.19540,900
16 Nov 202237.6837.8936.5336.7836.78805,700
15 Nov 202238.3138.8437.3437.9237.921,082,000
14 Nov 202237.0137.7136.2537.3937.391,181,400
11 Nov 202237.1537.3835.9737.0037.001,705,000
10 Nov 202236.1538.0035.2736.5936.592,710,400
09 Nov 202231.4931.7230.8631.1031.101,178,600
08 Nov 202233.6833.7730.9931.6631.661,404,000
07 Nov 202233.2533.8832.3633.6033.60873,900
04 Nov 202232.3133.2232.0033.1933.191,071,100
03 Nov 202233.7533.8131.2731.7231.721,259,300
02 Nov 202236.7736.8234.6434.8134.811,938,800
01 Nov 202238.7838.8837.4637.7037.70675,400
31 Oct 202237.8238.4737.2338.3638.36762,300
28 Oct 202236.9138.0936.5738.0438.04697,200
27 Oct 202236.5137.4136.4736.8336.83711,200
26 Oct 202236.1736.6935.9836.2436.241,035,600
25 Oct 202234.5036.2634.5036.0036.00942,900
24 Oct 202233.8634.8233.6934.4834.48602,800
21 Oct 202231.9833.8131.7233.6433.64659,200
20 Oct 202232.1633.0031.7231.9731.97568,900
19 Oct 202232.4632.8632.0532.1532.15581,100
18 Oct 202232.8633.2432.3132.7832.78798,700
17 Oct 202231.4832.2231.3831.9731.97716,100
14 Oct 202232.0432.4830.7430.9130.91747,200
13 Oct 202229.5731.9429.0031.6231.62750,100
12 Oct 202230.0930.5829.2830.2530.25743,100
11 Oct 202230.0931.1729.8130.4930.49757,300
10 Oct 202230.9031.4030.4830.5030.50486,200
07 Oct 202230.5830.9429.7930.6030.60779,600
06 Oct 202230.7531.7630.6031.2931.29946,600
05 Oct 202231.1031.7330.6731.2331.231,108,800
04 Oct 202230.0431.7830.0431.7831.78968,000
03 Oct 202228.3629.5527.7029.4129.41912,600
30 Sept 202228.4028.7327.7527.7527.75881,800
29 Sept 202228.3028.3627.5028.2628.26695,600
28 Sept 202228.1929.4227.9728.9528.95833,600
27 Sept 202229.0629.4627.9528.1528.151,066,100
26 Sept 202228.6929.7028.4928.6428.64532,800
23 Sept 202229.7429.7728.4929.1529.151,168,000
22 Sept 202231.3131.3230.0730.3430.34552,100
21 Sept 202231.6732.5831.1131.1831.18919,300
20 Sept 202231.6132.0631.1131.6331.63673,300
19 Sept 202231.4732.6331.4732.0332.03884,800
16 Sept 202231.7732.1031.1432.0632.062,952,000
15 Sept 202232.2433.4532.0632.4132.41938,200
14 Sept 202232.3032.7231.7732.2432.241,003,400
13 Sept 202232.9033.5032.2632.3932.39814,000
12 Sept 202233.3634.0633.3633.8633.86886,600
09 Sept 202232.3033.2032.0233.0333.03797,100
08 Sept 202231.0031.8430.6431.8231.82792,400
07 Sept 202230.1530.9129.8030.8130.81882,200
06 Sept 202230.6330.8029.7330.0830.08949,900
02 Sept 202230.5831.4730.3130.4930.49583,100
01 Sept 202230.4430.8030.0330.2630.26773,300
31 Aug 202230.6531.5830.5431.2631.26763,300
31 Aug 20220.55 Dividend
30 Aug 202232.0032.0130.9031.0330.481,058,700
29 Aug 202232.5732.5731.8231.8431.28757,900
26 Aug 202233.6733.8532.1232.2631.691,066,600
25 Aug 202233.9234.4233.4533.8233.221,324,500
24 Aug 202233.2833.5633.0733.5332.94922,400
23 Aug 202233.4234.1533.3433.5232.931,071,400
22 Aug 202234.0034.0032.9633.0232.43896,200
19 Aug 202234.9335.1934.0734.3733.76705,900
18 Aug 202233.9935.4733.7135.4334.80776,300
17 Aug 202233.2333.9933.0633.5932.99806,000
16 Aug 202233.1934.1533.1633.8233.22612,100
15 Aug 202233.5033.6933.0933.5132.92752,300
12 Aug 202233.2633.6632.8933.6533.05941,000
11 Aug 202232.7133.0831.9232.9432.361,253,500
10 Aug 202230.6533.1030.5132.3031.732,908,400
09 Aug 202228.2528.5927.9928.5828.071,218,900
08 Aug 202228.3629.0228.1028.2427.741,553,400
05 Aug 202227.6229.0627.6228.1527.651,001,400
04 Aug 202228.4828.9327.8827.9127.421,154,000
03 Aug 202227.6528.5327.5128.4027.90565,900
02 Aug 202227.1827.8026.9627.5227.03716,400
01 Aug 202227.4527.7326.9127.3526.87772,400
29 Jul 202227.1227.7626.9327.5127.02992,300
28 Jul 202226.9327.2226.3627.0526.57890,200
27 Jul 202226.5426.7826.0726.7826.311,064,800
26 Jul 202226.4626.4726.0326.2325.77460,600
25 Jul 202226.3926.6526.1926.4926.02715,100
22 Jul 202226.7027.0725.9626.3625.89467,300
21 Jul 202226.2426.5125.8926.5026.03546,900
20 Jul 202225.9126.5925.6426.4726.001,082,900
19 Jul 202225.0426.0525.0425.9625.501,179,200
18 Jul 202225.4525.5624.5524.6524.21588,600
15 Jul 202224.5425.0424.1324.7224.281,267,500
14 Jul 202224.4124.4723.5623.7823.361,198,800
13 Jul 202224.6124.8824.1024.8424.401,186,800
12 Jul 202224.9625.5824.9225.1324.681,142,400
11 Jul 202225.1725.3124.6525.2224.77852,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...