Mail

JXN - Jackson Financial Inc.

NYSE - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 26, 2023	28.97	29.88	28.78	29.66	29.66	1,008,100
May 25, 2023	28.86	29.30	28.44	28.80	28.80	899,500
May 24, 2023	29.11	29.33	28.39	29.00	29.00	999,400
May 23, 2023	30.11	31.06	29.51	29.55	29.55	1,169,300
May 22, 2023	30.32	30.32	29.43	30.16	30.16	998,400
May 19, 2023	30.35	30.63	29.81	30.15	30.15	700,800
May 18, 2023	29.84	30.56	29.74	30.23	30.23	939,700
May 17, 2023	28.98	30.28	28.89	30.12	30.12	1,081,100
May 16, 2023	29.00	29.50	28.45	28.46	28.46	904,800
May 15, 2023	29.25	29.90	29.04	29.24	29.24	1,046,700
May 12, 2023	30.43	30.68	29.04	29.21	29.21	1,164,400
May 11, 2023	29.46	30.24	28.79	30.18	30.18	1,712,200
May 10, 2023	29.97	30.02	26.70	29.04	29.04	3,797,000
May 09, 2023	35.03	35.25	34.44	34.53	34.53	1,451,600
May 08, 2023	35.22	35.62	34.84	35.38	35.38	758,500
May 05, 2023	34.21	35.26	34.00	34.93	34.93	818,500
May 04, 2023	33.50	33.73	32.69	33.12	33.12	891,000
May 03, 2023	34.45	35.24	33.97	34.11	34.11	817,400
May 02, 2023	35.22	35.22	33.58	34.31	34.31	981,600
May 01, 2023	35.67	36.44	35.26	35.48	35.48	837,300
Apr 28, 2023	35.36	36.37	35.13	36.01	36.01	583,300
Apr 27, 2023	34.80	35.67	34.41	35.56	35.56	673,200
Apr 26, 2023	35.00	35.44	34.39	34.67	34.67	523,400
Apr 25, 2023	35.70	35.70	35.07	35.18	35.18	539,500
Apr 24, 2023	36.31	36.86	36.18	36.26	36.26	406,100
Apr 21, 2023	36.98	36.98	36.33	36.41	36.41	661,800
Apr 20, 2023	37.16	37.55	36.46	37.11	37.11	519,800
Apr 19, 2023	36.84	37.99	36.84	37.85	37.85	691,400
Apr 18, 2023	37.21	37.48	36.88	37.28	37.28	799,000
Apr 17, 2023	36.48	37.15	36.16	37.14	37.14	1,013,800
Apr 14, 2023	37.07	37.57	36.27	36.78	36.78	630,500
Apr 13, 2023	35.94	36.82	35.55	36.74	36.74	917,700
Apr 12, 2023	37.00	37.35	35.88	35.99	35.99	939,200
Apr 11, 2023	36.47	37.37	36.42	36.83	36.83	748,000
Apr 10, 2023	35.79	36.64	35.65	36.33	36.33	1,255,600
Apr 06, 2023	35.56	36.37	35.45	35.79	35.79	865,400
Apr 05, 2023	35.25	35.96	34.53	35.69	35.69	893,800
Apr 04, 2023	37.28	37.37	35.27	35.72	35.72	1,310,600
Apr 03, 2023	37.27	37.50	36.26	36.57	36.57	1,053,900
Mar 31, 2023	37.10	37.45	36.84	37.41	37.41	797,400
Mar 30, 2023	37.19	37.65	36.61	36.79	36.79	534,600
Mar 29, 2023	36.32	36.60	35.70	36.59	36.59	711,300
Mar 28, 2023	36.20	36.28	35.23	35.66	35.66	517,400
Mar 27, 2023	36.37	36.80	35.73	36.34	36.34	773,600
Mar 24, 2023	34.02	35.54	33.42	35.42	35.42	1,074,600
Mar 23, 2023	35.78	36.24	34.33	34.68	34.68	1,057,800
Mar 22, 2023	36.97	37.10	35.56	35.63	35.63	830,400
Mar 21, 2023	36.91	37.47	36.39	37.03	37.03	1,183,300
Mar 20, 2023	34.91	35.99	34.74	35.30	35.30	1,426,700
Mar 17, 2023	36.75	37.50	34.53	34.79	34.79	2,390,200
Mar 16, 2023	35.88	37.51	34.88	37.31	37.31	1,498,500
Mar 15, 2023	36.60	36.80	35.59	36.53	36.53	1,572,600
Mar 14, 2023	38.39	39.61	37.64	37.86	37.86	1,851,500
Mar 13, 2023	36.51	37.68	35.52	36.77	36.77	2,355,400
Mar 13, 2023	0.62 Dividend
Mar 10, 2023	40.46	41.62	39.10	40.02	39.40	1,459,500
Mar 09, 2023	43.54	44.08	41.01	41.16	40.52	1,376,300
Mar 08, 2023	42.50	43.86	42.46	43.54	42.87	1,345,200
Mar 07, 2023	42.55	43.20	42.50	42.61	41.95	987,700
Mar 06, 2023	43.98	44.62	42.80	42.89	42.23	1,407,400
Mar 03, 2023	42.05	44.33	41.71	44.10	43.42	2,375,900
Mar 02, 2023	41.36	42.29	40.76	41.84	41.19	1,787,000
Mar 01, 2023	46.49	47.56	42.38	42.53	41.87	2,600,500
Feb 28, 2023	45.35	46.08	45.00	45.38	44.68	3,753,900
Feb 27, 2023	46.01	46.35	45.09	45.10	44.40	2,231,800
Feb 24, 2023	46.60	46.83	44.86	45.51	44.80	1,415,200
Feb 23, 2023	47.20	47.58	46.42	47.20	46.47	740,900
Feb 22, 2023	46.79	47.24	45.92	46.68	45.96	756,900
Feb 21, 2023	48.84	49.60	46.40	46.68	45.96	1,105,400
Feb 17, 2023	48.60	49.36	47.62	49.15	48.39	944,900
Feb 16, 2023	47.84	49.38	47.84	48.62	47.87	1,178,100
Feb 15, 2023	47.38	49.14	47.30	48.66	47.91	912,400
Feb 14, 2023	46.71	48.25	46.48	47.87	47.13	1,025,700
Feb 13, 2023	45.70	46.92	45.70	46.89	46.16	678,200
Feb 10, 2023	45.75	45.88	44.85	45.55	44.84	795,900
Feb 09, 2023	47.00	47.52	45.69	45.78	45.07	835,300
Feb 08, 2023	46.04	46.88	45.76	46.70	45.98	704,400
Feb 07, 2023	46.32	46.69	45.45	46.40	45.68	846,700
Feb 06, 2023	46.07	46.89	45.75	46.54	45.82	1,049,100
Feb 03, 2023	45.94	47.28	45.85	46.75	46.03	991,600
Feb 02, 2023	46.59	47.42	45.99	46.55	45.83	940,400
Feb 01, 2023	45.01	46.17	44.56	45.86	45.15	1,436,100
Jan 31, 2023	42.91	44.27	42.71	44.04	43.36	802,800
Jan 30, 2023	43.08	43.94	42.65	42.86	42.20	589,700
Jan 27, 2023	43.29	43.78	42.90	43.62	42.94	658,000
Jan 26, 2023	42.60	43.52	42.31	43.47	42.80	1,164,800
Jan 25, 2023	41.39	42.28	40.73	42.24	41.59	650,600
Jan 24, 2023	41.50	42.36	41.20	41.85	41.20	895,900
Jan 23, 2023	40.86	41.61	40.04	41.57	40.93	973,700
Jan 20, 2023	39.00	40.75	38.58	40.72	40.09	962,000
Jan 19, 2023	37.95	38.92	37.52	38.64	38.04	801,600
Jan 18, 2023	38.00	38.63	37.54	38.33	37.74	1,238,000
Jan 17, 2023	36.00	37.57	36.00	37.41	36.83	1,031,900
Jan 13, 2023	35.78	36.34	35.57	35.95	35.39	922,400
Jan 12, 2023	36.46	36.73	35.61	36.41	35.85	751,600
Jan 11, 2023	36.18	36.56	36.04	36.08	35.52	1,404,200
Jan 10, 2023	35.32	36.20	34.85	36.10	35.54	1,132,400
Jan 09, 2023	36.12	36.34	34.99	35.00	34.46	1,257,000
Jan 06, 2023	35.96	36.75	35.44	35.52	34.97	6,292,700
Jan 05, 2023	35.00	36.48	35.00	35.43	34.88	921,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...