New Zealand Markets open in 45 mins

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
DateOpenHighLowClose*Adj. close**Volume
20 Mar 202334.9135.9934.7435.3035.301,396,721
17 Mar 202336.7537.5034.5334.7934.792,390,200
16 Mar 202335.8837.5134.8837.3137.311,498,500
15 Mar 202336.6036.8035.5936.5336.531,572,600
14 Mar 202338.3939.6137.6437.8637.861,851,500
13 Mar 202336.5137.6835.5236.7736.772,355,400
10 Mar 202340.4641.6239.1040.0240.021,459,500
09 Mar 202343.5444.0841.0141.1641.161,376,300
08 Mar 202342.5043.8642.4643.5443.541,345,200
07 Mar 202342.5543.2042.5042.6142.61987,700
06 Mar 202343.9844.6242.8042.8942.891,407,400
03 Mar 202342.0544.3341.7144.1044.102,375,900
02 Mar 202341.3642.2940.7641.8441.841,787,000
01 Mar 202346.4947.5642.3842.5342.532,600,500
28 Feb 202345.3546.0845.0045.3845.383,753,900
27 Feb 202346.0146.3545.0945.1045.102,231,800
24 Feb 202346.6046.8344.8645.5145.511,415,200
23 Feb 202347.2047.5846.4247.2047.20740,900
22 Feb 202346.7947.2445.9246.6846.68756,900
21 Feb 202348.8449.6046.4046.6846.681,105,400
17 Feb 202348.6049.3647.6249.1549.15944,900
16 Feb 202347.8449.3847.8448.6248.621,178,100
15 Feb 202347.3849.1447.3048.6648.66912,400
14 Feb 202346.7148.2546.4847.8747.871,025,700
13 Feb 202345.7046.9245.7046.8946.89678,200
10 Feb 202345.7545.8844.8545.5545.55795,900
09 Feb 202347.0047.5245.6945.7845.78835,300
08 Feb 202346.0446.8845.7646.7046.70704,400
07 Feb 202346.3246.6945.4546.4046.40846,700
06 Feb 202346.0746.8945.7546.5446.541,049,100
03 Feb 202345.9447.2845.8546.7546.75991,600
02 Feb 202346.5947.4245.9946.5546.55940,400
01 Feb 202345.0146.1744.5645.8645.861,436,100
31 Jan 202342.9144.2742.7144.0444.04802,800
30 Jan 202343.0843.9442.6542.8642.86589,700
27 Jan 202343.2943.7842.9043.6243.62658,000
26 Jan 202342.6043.5242.3143.4743.471,164,800
25 Jan 202341.3942.2840.7342.2442.24650,600
24 Jan 202341.5042.3641.2041.8541.85895,900
23 Jan 202340.8641.6140.0441.5741.57973,700
20 Jan 202339.0040.7538.5840.7240.72962,000
19 Jan 202337.9538.9237.5238.6438.64801,600
18 Jan 202338.0038.6337.5438.3338.331,238,000
17 Jan 202336.0037.5736.0037.4137.411,031,900
13 Jan 202335.7836.3435.5735.9535.95922,400
12 Jan 202336.4636.7335.6136.4136.41751,600
11 Jan 202336.1836.5636.0436.0836.081,404,200
10 Jan 202335.3236.2034.8536.1036.101,132,400
09 Jan 202336.1236.3434.9935.0035.001,257,000
06 Jan 202335.9636.7535.4435.5235.526,292,700
05 Jan 202335.0036.4835.0035.4335.43921,700
04 Jan 202335.1535.6934.9435.1735.17810,900
03 Jan 202335.2935.9334.3234.6334.63923,800
30 Dec 202235.2935.7434.6534.7934.79454,000
29 Dec 202234.4035.7634.1235.7535.75435,400
28 Dec 202234.5634.6633.9434.0134.01430,300
27 Dec 202235.0235.3634.4034.5534.55351,100
23 Dec 202234.8135.2134.4635.0235.02419,400
22 Dec 202234.8334.8634.0334.8134.81503,400
21 Dec 202234.9135.9234.9035.4535.45588,400
20 Dec 202234.1834.9333.9734.5234.52729,000
19 Dec 202233.8734.2633.6234.0834.08641,800
16 Dec 202233.6834.1332.9333.8833.881,817,600
15 Dec 202235.6235.9034.2034.2734.27895,900
14 Dec 202236.3837.5035.7636.1436.14664,600
13 Dec 202237.3737.8236.2536.6836.681,628,800
12 Dec 202235.8437.1635.5936.8036.80864,000
09 Dec 202235.4736.2935.4435.9835.98570,900
08 Dec 202235.5636.5035.3735.9535.95665,500
07 Dec 202235.0936.3734.9335.6035.60625,500
06 Dec 202235.0635.6034.7935.5335.53522,200
05 Dec 202236.4536.7935.1335.2735.27637,900
02 Dec 202236.6736.9036.1936.7236.72452,400
01 Dec 202236.6037.4535.8037.0337.031,069,100
30 Nov 202237.6037.7536.5737.3537.351,360,700
29 Nov 202237.4038.1937.3837.9837.98759,000
28 Nov 202237.6038.5137.1037.3037.30959,500
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...