New Zealand markets open in 3 hours 28 minutes

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
DateOpenHighLowClose*Adj. close**Volume
23 May 202234.3334.7033.3033.4633.46630,825
20 May 202234.6435.3432.9733.5433.541,065,700
19 May 202233.1434.3832.9234.1234.12809,700
18 May 202234.5235.2933.6933.8333.831,347,900
17 May 202233.9834.7533.3634.4334.431,052,400
16 May 202231.7533.5931.7533.0333.031,571,300
13 May 202229.7632.6529.7632.0532.051,928,100
12 May 202231.2531.2528.5929.2229.223,275,300
11 May 202234.0734.8029.9431.2431.244,460,600
10 May 202239.6140.0536.7237.1837.182,524,000
09 May 202241.1341.4938.7039.3539.351,688,200
06 May 202243.2443.4740.6741.8441.841,636,700
05 May 202244.3045.1443.1343.6943.69992,500
04 May 202243.8145.0343.4444.8944.89865,400
03 May 202242.9544.2642.9543.8943.89838,100
02 May 202242.6943.1041.7842.9542.95836,600
29 Apr 202243.6443.9442.2142.3142.31901,600
28 Apr 202243.1143.6242.1743.4443.44802,600
27 Apr 202242.1043.1242.1042.7042.70981,300
26 Apr 202242.7143.5042.1342.1842.18838,100
25 Apr 202243.6143.8142.3443.4443.44943,200
22 Apr 202245.0345.1444.2644.3244.32828,800
21 Apr 202246.1146.3244.6845.3045.30982,100
20 Apr 202245.2546.0044.9645.3345.331,295,700
19 Apr 202243.8245.0643.4144.8644.861,669,900
18 Apr 202243.2544.1243.2543.5443.54847,500
14 Apr 202243.1144.3343.1143.5143.511,222,100
13 Apr 202242.3343.3142.2743.1043.10682,300
12 Apr 202243.1243.4742.2142.7042.70821,800
11 Apr 202243.7244.1042.6443.0243.02702,100
08 Apr 202241.8843.3641.3542.9842.981,125,800
07 Apr 202242.2242.2240.9141.8141.81989,000
06 Apr 202241.7542.5441.6342.2042.20987,300
05 Apr 202242.2143.1441.1742.2342.231,273,100
04 Apr 202243.1843.6242.0142.3942.39855,400
01 Apr 202244.5244.7642.6643.2143.211,029,200
31 Mar 202245.0245.8944.0944.2344.23794,100
30 Mar 202245.7245.8944.9645.3745.37959,300
29 Mar 202246.3946.8345.3145.9245.92935,900
28 Mar 202246.5046.5445.4846.2346.23752,300
25 Mar 202245.2546.7545.1046.7446.741,437,700
24 Mar 202244.9545.4444.2545.1745.17968,300
23 Mar 202245.1145.8744.0744.6244.621,213,900
22 Mar 202243.0946.2142.7545.2045.202,741,200
21 Mar 202243.6643.6641.8142.5242.52935,600
18 Mar 202243.8844.0042.7743.4043.402,331,400
17 Mar 202242.2544.4741.8243.7643.761,482,600
16 Mar 202241.4943.7041.3643.0243.021,599,700
15 Mar 202240.5141.4840.0140.8040.80640,000
14 Mar 202240.6340.9939.8340.2840.28735,600
11 Mar 202239.5740.6239.3839.6539.65987,500
11 Mar 20220.55 Dividend
10 Mar 202238.9240.1038.8639.6839.13627,700
09 Mar 202238.8840.0238.3139.5839.031,176,900
08 Mar 202236.4438.0235.8537.1736.651,137,600
07 Mar 202238.1338.8535.5735.8835.381,167,400
04 Mar 202240.6540.7237.4638.3437.811,560,000
03 Mar 202241.6743.8740.3741.3340.762,618,100
02 Mar 202237.8140.0337.7339.5138.961,095,300
01 Mar 202240.5541.0237.3237.5437.02836,700
28 Feb 202240.0841.2939.7540.8940.32680,300
25 Feb 202239.9941.6539.8541.2040.63544,600
24 Feb 202238.3439.7537.4739.7439.191,054,100
23 Feb 202241.0141.6139.8040.0139.46498,000
22 Feb 202240.8241.7139.8440.6140.05505,700
18 Feb 202241.3441.9140.9441.2640.69315,600
17 Feb 202243.0243.2941.2541.5640.98510,600
16 Feb 202242.8543.9942.5743.4342.83589,300
15 Feb 202241.4843.0541.3442.8242.23533,200
14 Feb 202241.6842.4640.4140.8140.24509,800
11 Feb 202243.6844.3641.5042.1441.56732,600
10 Feb 202242.1144.6642.0043.4942.891,036,100
09 Feb 202242.1243.3541.7342.4941.90860,600
08 Feb 202240.4842.3040.0642.1541.57943,800
07 Feb 202239.2440.6939.2440.1039.54932,600
04 Feb 202237.3539.2337.3538.9538.411,325,900
03 Feb 202237.3538.8437.0337.3636.84499,900
02 Feb 202238.5038.8837.5437.7637.24512,500
01 Feb 202238.0039.0738.0038.3737.84741,800
31 Jan 202237.1038.6637.1038.3737.84902,800
28 Jan 202237.4637.6035.8337.3736.85580,000
27 Jan 202239.5940.2537.2137.6637.141,115,200
26 Jan 202239.6340.1738.6039.0638.52917,000
25 Jan 202237.1838.9637.0338.3337.801,163,800
24 Jan 202238.3739.2536.7639.1638.621,035,400
21 Jan 202241.3941.6139.3639.5939.041,046,100
20 Jan 202242.5043.8541.8641.9941.41698,800
19 Jan 202243.0443.1842.1042.4341.84620,000
18 Jan 202243.9543.9541.7042.6542.061,089,600
14 Jan 202243.3044.1442.5844.0443.431,148,200
13 Jan 202244.6245.0243.4743.7643.15994,700
12 Jan 202245.8046.2343.6044.3743.751,300,400
11 Jan 202246.8347.7645.3445.6745.041,208,300
10 Jan 202245.7946.6444.6046.6045.95805,500
07 Jan 202244.7045.8044.1045.7745.141,201,100
06 Jan 202244.0645.2844.0644.6043.98991,600
05 Jan 202245.4745.7143.3443.5442.94952,100
04 Jan 202242.7845.3542.7845.1144.481,861,900
03 Jan 202242.2543.0942.2042.3241.73674,900
31 Dec 202141.7542.4041.7241.8341.25578,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...