Jackson Financial Inc. (JXN)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

64.39

+0.83

(+1.31%)

At close: 04:00PM EDT

64.21

-0.18

(-0.28%)

After hours:

06:17PM EDT

Time Period:

Apr 18, 2023 - Apr 18, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 18, 2024	64.07	65.20	63.85	64.39	64.39	757,300
Apr 17, 2024	64.54	65.06	63.25	63.56	63.56	588,900
Apr 16, 2024	64.20	64.31	63.16	64.00	64.00	736,100
Apr 15, 2024	65.18	65.79	63.68	64.16	64.16	697,200
Apr 12, 2024	64.83	65.28	62.81	63.38	63.38	673,500
Apr 11, 2024	65.67	65.67	64.15	65.37	65.37	586,100
Apr 10, 2024	64.96	66.94	64.49	65.57	65.57	706,600
Apr 09, 2024	66.25	66.66	64.74	64.96	64.96	609,400
Apr 08, 2024	66.77	67.05	66.06	66.26	66.26	451,800
Apr 05, 2024	66.37	66.94	66.14	66.54	66.54	806,900
Apr 04, 2024	68.29	68.97	65.98	66.02	66.02	522,400
Apr 03, 2024	65.57	67.72	65.57	67.50	67.50	465,500
Apr 02, 2024	65.81	66.41	65.43	65.77	65.77	611,000
Apr 01, 2024	66.42	66.69	65.42	66.15	66.15	482,400
Mar 28, 2024	66.11	67.10	65.80	66.14	66.14	596,600
Mar 27, 2024	65.14	66.17	64.42	66.14	66.14	486,600
Mar 26, 2024	64.95	65.16	64.40	64.59	64.59	565,800
Mar 25, 2024	64.32	65.19	64.03	64.71	64.71	498,900
Mar 22, 2024	66.04	66.09	63.95	64.07	64.07	366,600
Mar 21, 2024	66.20	66.96	65.66	65.97	65.97	806,500
Mar 20, 2024	62.19	65.92	62.17	65.61	65.61	871,300
Mar 19, 2024	60.99	62.21	60.99	62.13	62.13	768,900
Mar 18, 2024	61.49	62.09	61.19	61.36	61.36	866,900
Mar 15, 2024	61.60	62.88	61.19	61.42	61.42	6,087,900
Mar 14, 2024	61.77	62.81	60.54	61.85	61.85	1,163,600
Mar 13, 2024	61.69	62.21	61.23	61.62	61.62	1,113,700
Mar 12, 2024	60.25	62.13	60.00	61.69	61.69	1,184,200
Mar 11, 2024	58.41	60.08	58.02	59.83	59.83	1,446,900
Mar 11, 2024	0.7 Dividend
Mar 08, 2024	59.31	59.93	58.55	59.00	58.30	651,900
Mar 07, 2024	58.52	59.25	58.15	58.71	58.01	617,700
Mar 06, 2024	57.30	58.97	56.67	58.51	57.82	866,800
Mar 05, 2024	54.83	56.92	54.83	56.05	55.38	1,026,300
Mar 04, 2024	56.78	57.28	54.80	54.87	54.22	972,900
Mar 01, 2024	55.03	56.72	54.81	56.62	55.95	783,800
Feb 29, 2024	55.78	56.00	54.47	55.05	54.40	735,000
Feb 28, 2024	53.33	56.08	52.56	55.08	54.43	1,444,000
Feb 27, 2024	53.01	53.36	51.70	52.41	51.79	1,119,000
Feb 26, 2024	51.59	52.96	51.59	52.63	52.01	952,700
Feb 23, 2024	52.07	52.88	51.63	52.06	51.44	979,900
Feb 22, 2024	48.82	53.26	48.00	52.06	51.44	2,531,400
Feb 21, 2024	50.89	51.50	50.17	50.33	49.73	1,132,200
Feb 20, 2024	51.01	51.72	50.65	51.28	50.67	1,073,900
Feb 16, 2024	52.09	52.52	51.49	51.70	51.09	1,476,500
Feb 15, 2024	52.37	54.05	52.37	52.71	52.08	970,600
Feb 14, 2024	51.82	52.18	50.81	52.06	51.44	759,800
Feb 13, 2024	51.60	52.47	50.69	51.28	50.67	929,900
Feb 12, 2024	51.84	53.29	51.84	52.67	52.05	660,900
Feb 09, 2024	52.07	52.28	51.28	51.84	51.22	795,800
Feb 08, 2024	50.43	52.12	50.03	51.97	51.35	671,500
Feb 07, 2024	49.53	50.58	49.39	50.49	49.89	459,500
Feb 06, 2024	49.47	50.46	49.14	49.55	48.96	550,700
Feb 05, 2024	48.54	49.81	48.21	49.46	48.87	560,300
Feb 02, 2024	49.25	50.04	49.10	49.19	48.61	558,700
Feb 01, 2024	50.08	50.50	48.43	49.65	49.06	661,800
Jan 31, 2024	51.49	51.57	50.03	50.07	49.48	543,800
Jan 30, 2024	50.75	51.39	50.51	51.39	50.78	539,500
Jan 29, 2024	50.34	50.91	50.34	50.79	50.19	422,100
Jan 26, 2024	50.45	50.95	50.17	50.60	50.00	390,000
Jan 25, 2024	50.48	50.48	49.04	50.45	49.85	786,800
Jan 24, 2024	50.50	50.74	49.74	50.02	49.43	795,200
Jan 23, 2024	50.62	50.82	50.10	50.11	49.52	794,300
Jan 22, 2024	49.83	50.79	49.80	50.35	49.75	1,084,900
Jan 19, 2024	49.54	49.99	49.28	49.54	48.95	914,400
Jan 18, 2024	48.98	49.44	48.58	49.36	48.77	661,500
Jan 17, 2024	47.76	48.71	47.49	48.70	48.12	544,100
Jan 16, 2024	49.23	49.30	48.10	48.65	48.07	643,700
Jan 12, 2024	50.35	50.49	49.40	49.91	49.32	358,800
Jan 11, 2024	49.88	49.95	49.08	49.91	49.32	476,700
Jan 10, 2024	49.69	50.26	49.38	49.88	49.29	414,600
Jan 09, 2024	49.61	49.76	49.07	49.55	48.96	395,700
Jan 08, 2024	49.63	50.38	49.28	50.35	49.75	346,200
Jan 05, 2024	49.00	50.37	48.99	49.39	48.80	627,700
Jan 04, 2024	49.59	49.87	48.99	49.15	48.57	444,800
Jan 03, 2024	49.52	49.93	49.08	49.25	48.67	544,200
Jan 02, 2024	50.42	50.92	49.89	50.43	49.83	539,800
Dec 29, 2023	51.74	52.06	51.15	51.20	50.59	451,900
Dec 28, 2023	51.89	52.28	51.76	51.94	51.32	417,000
Dec 27, 2023	51.99	52.33	51.59	52.02	51.40	589,800
Dec 26, 2023	51.45	52.42	51.44	51.89	51.27	604,500
Dec 22, 2023	52.32	52.60	51.17	51.36	50.75	600,700
Dec 21, 2023	51.79	52.34	51.44	52.11	51.49	678,500
Dec 20, 2023	52.20	53.00	51.60	51.71	51.10	1,028,100
Dec 19, 2023	51.22	52.97	50.75	52.57	51.95	1,412,400
Dec 18, 2023	50.68	51.65	50.35	51.14	50.53	1,332,000
Dec 15, 2023	51.10	51.71	50.09	50.35	49.75	3,254,300
Dec 14, 2023	50.97	51.92	50.47	50.90	50.30	1,836,100
Dec 13, 2023	49.56	50.93	49.38	50.33	49.73	1,497,400
Dec 12, 2023	48.79	50.23	48.39	49.78	49.19	766,700
Dec 11, 2023	48.57	49.33	48.57	48.81	48.23	757,800
Dec 08, 2023	48.11	48.86	47.75	48.41	47.84	429,900
Dec 07, 2023	48.07	48.47	47.75	48.20	47.63	552,300
Dec 06, 2023	47.70	48.41	47.56	47.76	47.19	593,400
Dec 05, 2023	47.09	47.98	46.96	47.30	46.74	692,600
Dec 04, 2023	47.96	48.68	47.78	48.00	47.43	902,300
Dec 01, 2023	47.33	48.99	46.93	48.40	47.83	748,000
Nov 30, 2023	47.10	47.95	46.86	47.73	47.16	687,000
Nov 29, 2023	47.03	47.53	46.87	47.02	46.46	576,300
Nov 29, 2023	0.62 Dividend
Nov 28, 2023	47.34	47.56	46.70	47.23	46.06	637,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,708.44+52.39(+0.24%)

S&P 5005,011.12-11.09(-0.22%)

DOW37,775.38+22.07(+0.06%)

CAD/USD0.7256-0.0007(-0.10%)

CRUDE OIL85.01+2.28(+2.76%)

Bitcoin CAD85,210.94-311.49(-0.36%)

Jackson Financial Inc. (JXN)

S&P/TSX
21,708.44
+52.39(+0.24%)

S&P 500
5,011.12
-11.09(-0.22%)

DOW
37,775.38
+22.07(+0.06%)

CAD/USD
0.7256
-0.0007(-0.10%)

CRUDE OIL
85.01
+2.28(+2.76%)

Bitcoin CAD
85,210.94
-311.49(-0.36%)