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

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Nov 2022	37.60	38.51	37.10	37.30	37.30	935,813
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
24 Oct 2022	33.86	34.82	33.69	34.48	34.48	602,800
21 Oct 2022	31.98	33.81	31.72	33.64	33.64	659,200
20 Oct 2022	32.16	33.00	31.72	31.97	31.97	568,900
19 Oct 2022	32.46	32.86	32.05	32.15	32.15	581,100
18 Oct 2022	32.86	33.24	32.31	32.78	32.78	798,700
17 Oct 2022	31.48	32.22	31.38	31.97	31.97	716,100
14 Oct 2022	32.04	32.48	30.74	30.91	30.91	747,200
13 Oct 2022	29.57	31.94	29.00	31.62	31.62	750,100
12 Oct 2022	30.09	30.58	29.28	30.25	30.25	743,100
11 Oct 2022	30.09	31.17	29.81	30.49	30.49	757,300
10 Oct 2022	30.90	31.40	30.48	30.50	30.50	486,200
07 Oct 2022	30.58	30.94	29.79	30.60	30.60	779,600
06 Oct 2022	30.75	31.76	30.60	31.29	31.29	946,600
05 Oct 2022	31.10	31.73	30.67	31.23	31.23	1,108,800
04 Oct 2022	30.04	31.78	30.04	31.78	31.78	968,000
03 Oct 2022	28.36	29.55	27.70	29.41	29.41	912,600
30 Sept 2022	28.40	28.73	27.75	27.75	27.75	881,800
29 Sept 2022	28.30	28.36	27.50	28.26	28.26	695,600
28 Sept 2022	28.19	29.42	27.97	28.95	28.95	833,600
27 Sept 2022	29.06	29.46	27.95	28.15	28.15	1,066,100
26 Sept 2022	28.69	29.70	28.49	28.64	28.64	532,800
23 Sept 2022	29.74	29.77	28.49	29.15	29.15	1,168,000
22 Sept 2022	31.31	31.32	30.07	30.34	30.34	552,100
21 Sept 2022	31.67	32.58	31.11	31.18	31.18	919,300
20 Sept 2022	31.61	32.06	31.11	31.63	31.63	673,300
19 Sept 2022	31.47	32.63	31.47	32.03	32.03	884,800
16 Sept 2022	31.77	32.10	31.14	32.06	32.06	2,952,000
15 Sept 2022	32.24	33.45	32.06	32.41	32.41	938,200
14 Sept 2022	32.30	32.72	31.77	32.24	32.24	1,003,400
13 Sept 2022	32.90	33.50	32.26	32.39	32.39	814,000
12 Sept 2022	33.36	34.06	33.36	33.86	33.86	886,600
09 Sept 2022	32.30	33.20	32.02	33.03	33.03	797,100
08 Sept 2022	31.00	31.84	30.64	31.82	31.82	792,400
07 Sept 2022	30.15	30.91	29.80	30.81	30.81	882,200
06 Sept 2022	30.63	30.80	29.73	30.08	30.08	949,900
02 Sept 2022	30.58	31.47	30.31	30.49	30.49	583,100
01 Sept 2022	30.44	30.80	30.03	30.26	30.26	773,300
31 Aug 2022	30.65	31.58	30.54	31.26	31.26	763,300
31 Aug 2022	0.55 Dividend
30 Aug 2022	32.00	32.01	30.90	31.03	30.48	1,058,700
29 Aug 2022	32.57	32.57	31.82	31.84	31.28	757,900
26 Aug 2022	33.67	33.85	32.12	32.26	31.69	1,066,600
25 Aug 2022	33.92	34.42	33.45	33.82	33.22	1,324,500
24 Aug 2022	33.28	33.56	33.07	33.53	32.94	922,400
23 Aug 2022	33.42	34.15	33.34	33.52	32.93	1,071,400
22 Aug 2022	34.00	34.00	32.96	33.02	32.43	896,200
19 Aug 2022	34.93	35.19	34.07	34.37	33.76	705,900
18 Aug 2022	33.99	35.47	33.71	35.43	34.80	776,300
17 Aug 2022	33.23	33.99	33.06	33.59	32.99	806,000
16 Aug 2022	33.19	34.15	33.16	33.82	33.22	612,100
15 Aug 2022	33.50	33.69	33.09	33.51	32.92	752,300
12 Aug 2022	33.26	33.66	32.89	33.65	33.05	941,000
11 Aug 2022	32.71	33.08	31.92	32.94	32.36	1,253,500
10 Aug 2022	30.65	33.10	30.51	32.30	31.73	2,908,400
09 Aug 2022	28.25	28.59	27.99	28.58	28.07	1,218,900
08 Aug 2022	28.36	29.02	28.10	28.24	27.74	1,553,400
05 Aug 2022	27.62	29.06	27.62	28.15	27.65	1,001,400
04 Aug 2022	28.48	28.93	27.88	27.91	27.42	1,154,000
03 Aug 2022	27.65	28.53	27.51	28.40	27.90	565,900
02 Aug 2022	27.18	27.80	26.96	27.52	27.03	716,400
01 Aug 2022	27.45	27.73	26.91	27.35	26.87	772,400
29 Jul 2022	27.12	27.76	26.93	27.51	27.02	992,300
28 Jul 2022	26.93	27.22	26.36	27.05	26.57	890,200
27 Jul 2022	26.54	26.78	26.07	26.78	26.31	1,064,800
26 Jul 2022	26.46	26.47	26.03	26.23	25.77	460,600
25 Jul 2022	26.39	26.65	26.19	26.49	26.02	715,100
22 Jul 2022	26.70	27.07	25.96	26.36	25.89	467,300
21 Jul 2022	26.24	26.51	25.89	26.50	26.03	546,900
20 Jul 2022	25.91	26.59	25.64	26.47	26.00	1,082,900
19 Jul 2022	25.04	26.05	25.04	25.96	25.50	1,179,200
18 Jul 2022	25.45	25.56	24.55	24.65	24.21	588,600
15 Jul 2022	24.54	25.04	24.13	24.72	24.28	1,267,500
14 Jul 2022	24.41	24.47	23.56	23.78	23.36	1,198,800
13 Jul 2022	24.61	24.88	24.10	24.84	24.40	1,186,800
12 Jul 2022	24.96	25.58	24.92	25.13	24.68	1,142,400
11 Jul 2022	25.17	25.31	24.65	25.22	24.77	852,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,370.14+61.83(+0.55%)

NZD/USD0.6168-0.0084(-1.34%)

NZD/EUR0.5956-0.0050(-0.83%)

ALL ORDS7,418.60-29.00(-0.39%)

ASX 2007,229.10-30.40(-0.42%)

OIL76.54-0.70(-0.91%)

Jackson Financial Inc. (JXN)

NZX 50
11,370.14
+61.83(+0.55%)

NZD/USD
0.6168
-0.0084(-1.34%)

NZD/EUR
0.5956
-0.0050(-0.83%)

ALL ORDS
7,418.60
-29.00(-0.39%)

ASX 200
7,229.10
-30.40(-0.42%)

OIL
76.54
-0.70(-0.91%)