Canada markets closed

Jackson Financial Inc. (JXN)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
72.59+0.02 (+0.03%)
At close: 04:00PM EDT
73.00 +0.41 (+0.56%)
After hours: 07:54PM EDT
Time Period:
Jun 23, 2023 - Jun 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 202472.2972.6471.6572.5972.593,169,700
Jun 20, 202471.5672.6971.3572.5772.57707,600
Jun 18, 202471.2172.7470.9271.4771.47674,600
Jun 17, 202469.2071.4468.5171.3771.37741,300
Jun 14, 202471.4271.9468.9569.2069.20814,300
Jun 13, 202472.9373.1571.1872.8772.87903,500
Jun 12, 202472.3673.9172.2173.3273.32638,800
Jun 11, 202473.1173.2870.8671.0171.01699,900
Jun 10, 202472.3073.6871.9273.4073.40610,100
Jun 07, 202473.1273.7872.4873.1573.15415,900
Jun 06, 202473.3774.4471.8972.4772.47479,800
Jun 06, 20240.7 Dividend
Jun 05, 202473.5674.5872.3874.1173.41637,200
Jun 04, 202474.9075.2272.2572.9072.21465,500
Jun 03, 202476.0177.0074.8975.4674.75437,700
May 31, 202475.7376.1874.4576.0175.29766,500
May 30, 202475.6476.5675.2075.5974.88360,900
May 29, 202475.4677.0075.1575.4574.74502,200
May 28, 202478.2778.7176.0676.5275.80489,200
May 24, 202478.1678.6877.3278.0077.26441,700
May 23, 202478.3678.8177.0677.6176.88461,200
May 22, 202477.5878.2076.7277.7076.97510,200
May 21, 202476.4478.2976.0778.0377.29495,400
May 20, 202478.1278.8676.5976.6175.89689,700
May 17, 202476.3778.4675.8477.9777.23710,100
May 16, 202476.0076.1875.2075.7074.98454,800
May 15, 202476.5276.9075.1075.8775.15531,400
May 14, 202474.6275.7673.8475.7475.02575,200
May 13, 202475.8676.5075.1875.3374.62541,100
May 10, 202478.5978.8974.8075.6274.91784,700
May 09, 202477.0081.5275.9578.6577.911,121,700
May 08, 202472.5973.9771.8773.4172.72769,600
May 07, 202472.1473.3272.1472.9172.22502,700
May 06, 202471.8773.0071.6472.2671.58619,500
May 03, 202470.2271.6669.8671.1670.49482,700
May 02, 202469.8470.6069.2169.4268.76532,100
May 01, 202468.4870.1868.3369.1068.45643,500
Apr 30, 202469.2269.7368.1668.3267.67562,200
Apr 29, 202469.3170.5368.9769.8869.22538,600
Apr 26, 202469.8870.8469.0069.5668.90680,200
Apr 25, 202469.5070.1668.2769.5868.92755,300
Apr 24, 202469.2570.9768.8870.6069.93942,800
Apr 23, 202467.3269.6166.5169.5368.87822,100
Apr 22, 202465.5867.6765.2967.0566.42523,700
Apr 19, 202464.3665.5764.0465.2064.58775,400
Apr 18, 202464.0765.2063.8564.3963.78757,300
Apr 17, 202464.5465.0663.2563.5662.96588,900
Apr 16, 202464.2064.3163.1664.0063.40736,100
Apr 15, 202465.1865.7963.6864.1663.55697,200
Apr 12, 202464.8365.2862.8163.3862.78673,500
Apr 11, 202465.6765.6764.1565.3764.75586,100
Apr 10, 202464.9666.9464.4965.5764.95706,600
Apr 09, 202466.2566.6664.7464.9664.35609,400
Apr 08, 202466.7767.0566.0666.2665.63451,800
Apr 05, 202466.3766.9466.1466.5465.91806,900
Apr 04, 202468.2968.9765.9866.0265.40522,400
Apr 03, 202465.5767.7265.5767.5066.86465,500
Apr 02, 202465.8166.4165.4365.7765.15611,000
Apr 01, 202466.4266.6965.4266.1565.53482,400
Mar 28, 202466.1167.1065.8066.1465.52596,600
Mar 27, 202465.1466.1764.4266.1465.52486,600
Mar 26, 202464.9565.1664.4064.5963.98565,800
Mar 25, 202464.3265.1964.0364.7164.10498,900
Mar 22, 202466.0466.0963.9564.0763.46366,600
Mar 21, 202466.2066.9665.6665.9765.35806,500
Mar 20, 202462.1965.9262.1765.6164.99871,300
Mar 19, 202460.9962.2160.9962.1361.54768,900
Mar 18, 202461.4962.0961.1961.3660.78866,900
Mar 15, 202461.6062.8861.1961.4260.846,087,900
Mar 14, 202461.7762.8160.5461.8561.271,163,600
Mar 13, 202461.6962.2161.2361.6261.041,113,700
Mar 12, 202460.2562.1360.0061.6961.111,184,200
Mar 11, 202458.4160.0858.0259.8359.261,446,900
Mar 11, 20240.7 Dividend
Mar 08, 202459.3159.9358.5559.0057.75651,900
Mar 07, 202458.5259.2558.1558.7157.47617,700
Mar 06, 202457.3058.9756.6758.5157.27866,800
Mar 05, 202454.8356.9254.8356.0554.861,026,300
Mar 04, 202456.7857.2854.8054.8753.71972,900
Mar 01, 202455.0356.7254.8156.6255.42783,800
Feb 29, 202455.7856.0054.4755.0553.88735,000
Feb 28, 202453.3356.0852.5655.0853.911,444,000
Feb 27, 202453.0153.3651.7052.4151.301,119,000
Feb 26, 202451.5952.9651.5952.6351.51952,700
Feb 23, 202452.0752.8851.6352.0650.96979,900
Feb 22, 202448.8253.2648.0052.0650.962,531,400
Feb 21, 202450.8951.5050.1750.3349.261,132,200
Feb 20, 202451.0151.7250.6551.2850.191,073,900
Feb 16, 202452.0952.5251.4951.7050.601,476,500
Feb 15, 202452.3754.0552.3752.7151.59970,600
Feb 14, 202451.8252.1850.8152.0650.96759,800
Feb 13, 202451.6052.4750.6951.2850.19929,900
Feb 12, 202451.8453.2951.8452.6751.55660,900
Feb 09, 202452.0752.2851.2851.8450.74795,800
Feb 08, 202450.4352.1250.0351.9750.87671,500
Feb 07, 202449.5350.5849.3950.4949.42459,500
Feb 06, 202449.4750.4649.1449.5548.50550,700
Feb 05, 202448.5449.8148.2149.4648.41560,300
Feb 02, 202449.2550.0449.1049.1948.15558,700
Feb 01, 202450.0850.5048.4349.6548.60661,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...