Jackson Financial Inc. (JXN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 69.88 | 70.84 | 69.00 | 69.56 | 69.56 | 680,158 |
| 25 Apr 2024 | 69.50 | 70.16 | 68.27 | 69.58 | 69.58 | 755,300 |
| 24 Apr 2024 | 69.25 | 70.97 | 68.88 | 70.60 | 70.60 | 942,800 |
| 23 Apr 2024 | 67.32 | 69.61 | 66.51 | 69.53 | 69.53 | 822,100 |
| 22 Apr 2024 | 65.58 | 67.67 | 65.29 | 67.05 | 67.05 | 523,700 |
| 19 Apr 2024 | 64.36 | 65.57 | 64.04 | 65.20 | 65.20 | 775,400 |
| 18 Apr 2024 | 64.07 | 65.20 | 63.85 | 64.39 | 64.39 | 757,300 |
| 17 Apr 2024 | 64.54 | 65.06 | 63.25 | 63.56 | 63.56 | 588,900 |
| 16 Apr 2024 | 64.20 | 64.31 | 63.16 | 64.00 | 64.00 | 736,100 |
| 15 Apr 2024 | 65.18 | 65.79 | 63.68 | 64.16 | 64.16 | 697,200 |
| 12 Apr 2024 | 64.83 | 65.28 | 62.81 | 63.38 | 63.38 | 673,500 |
| 11 Apr 2024 | 65.67 | 65.67 | 64.15 | 65.37 | 65.37 | 586,100 |
| 10 Apr 2024 | 64.96 | 66.94 | 64.49 | 65.57 | 65.57 | 706,600 |
| 09 Apr 2024 | 66.25 | 66.66 | 64.74 | 64.96 | 64.96 | 609,400 |
| 08 Apr 2024 | 66.77 | 67.05 | 66.06 | 66.26 | 66.26 | 451,800 |
| 05 Apr 2024 | 66.37 | 66.94 | 66.14 | 66.54 | 66.54 | 806,900 |
| 04 Apr 2024 | 68.29 | 68.97 | 65.98 | 66.02 | 66.02 | 522,400 |
| 03 Apr 2024 | 65.57 | 67.72 | 65.57 | 67.50 | 67.50 | 465,500 |
| 02 Apr 2024 | 65.81 | 66.41 | 65.43 | 65.77 | 65.77 | 611,000 |
| 01 Apr 2024 | 66.42 | 66.69 | 65.42 | 66.15 | 66.15 | 482,400 |
| 28 Mar 2024 | 66.11 | 67.10 | 65.80 | 66.14 | 66.14 | 596,600 |
| 27 Mar 2024 | 65.14 | 66.17 | 64.42 | 66.14 | 66.14 | 486,600 |
| 26 Mar 2024 | 64.95 | 65.16 | 64.40 | 64.59 | 64.59 | 565,800 |
| 25 Mar 2024 | 64.32 | 65.19 | 64.03 | 64.71 | 64.71 | 498,900 |
| 22 Mar 2024 | 66.04 | 66.09 | 63.95 | 64.07 | 64.07 | 366,600 |
| 21 Mar 2024 | 66.20 | 66.96 | 65.66 | 65.97 | 65.97 | 806,500 |
| 20 Mar 2024 | 62.19 | 65.92 | 62.17 | 65.61 | 65.61 | 871,300 |
| 19 Mar 2024 | 60.99 | 62.21 | 60.99 | 62.13 | 62.13 | 768,900 |
| 18 Mar 2024 | 61.49 | 62.09 | 61.19 | 61.36 | 61.36 | 866,900 |
| 15 Mar 2024 | 61.60 | 62.88 | 61.19 | 61.42 | 61.42 | 6,087,900 |
| 14 Mar 2024 | 61.77 | 62.81 | 60.54 | 61.85 | 61.85 | 1,163,600 |
| 13 Mar 2024 | 61.69 | 62.21 | 61.23 | 61.62 | 61.62 | 1,113,700 |
| 12 Mar 2024 | 60.25 | 62.13 | 60.00 | 61.69 | 61.69 | 1,184,200 |
| 11 Mar 2024 | 58.41 | 60.08 | 58.02 | 59.83 | 59.83 | 1,446,900 |
| 11 Mar 2024 | 0.7 Dividend | |||||
| 08 Mar 2024 | 59.31 | 59.93 | 58.55 | 59.00 | 58.30 | 651,900 |
| 07 Mar 2024 | 58.52 | 59.25 | 58.15 | 58.71 | 58.01 | 617,700 |
| 06 Mar 2024 | 57.30 | 58.97 | 56.67 | 58.51 | 57.82 | 866,800 |
| 05 Mar 2024 | 54.83 | 56.92 | 54.83 | 56.05 | 55.38 | 1,026,300 |
| 04 Mar 2024 | 56.78 | 57.28 | 54.80 | 54.87 | 54.22 | 972,900 |
| 01 Mar 2024 | 55.03 | 56.72 | 54.81 | 56.62 | 55.95 | 783,800 |
| 29 Feb 2024 | 55.78 | 56.00 | 54.47 | 55.05 | 54.40 | 735,000 |
| 28 Feb 2024 | 53.33 | 56.08 | 52.56 | 55.08 | 54.43 | 1,444,000 |
| 27 Feb 2024 | 53.01 | 53.36 | 51.70 | 52.41 | 51.79 | 1,119,000 |
| 26 Feb 2024 | 51.59 | 52.96 | 51.59 | 52.63 | 52.01 | 952,700 |
| 23 Feb 2024 | 52.07 | 52.88 | 51.63 | 52.06 | 51.44 | 979,900 |
| 22 Feb 2024 | 48.82 | 53.26 | 48.00 | 52.06 | 51.44 | 2,531,400 |
| 21 Feb 2024 | 50.89 | 51.50 | 50.17 | 50.33 | 49.73 | 1,132,200 |
| 20 Feb 2024 | 51.01 | 51.72 | 50.65 | 51.28 | 50.67 | 1,073,900 |
| 16 Feb 2024 | 52.09 | 52.52 | 51.49 | 51.70 | 51.09 | 1,476,500 |
| 15 Feb 2024 | 52.37 | 54.05 | 52.37 | 52.71 | 52.08 | 970,600 |
| 14 Feb 2024 | 51.82 | 52.18 | 50.81 | 52.06 | 51.44 | 759,800 |
| 13 Feb 2024 | 51.60 | 52.47 | 50.69 | 51.28 | 50.67 | 929,900 |
| 12 Feb 2024 | 51.84 | 53.29 | 51.84 | 52.67 | 52.05 | 660,900 |
| 09 Feb 2024 | 52.07 | 52.28 | 51.28 | 51.84 | 51.22 | 795,800 |
| 08 Feb 2024 | 50.43 | 52.12 | 50.03 | 51.97 | 51.35 | 671,500 |
| 07 Feb 2024 | 49.53 | 50.58 | 49.39 | 50.49 | 49.89 | 459,500 |
| 06 Feb 2024 | 49.47 | 50.46 | 49.14 | 49.55 | 48.96 | 550,700 |
| 05 Feb 2024 | 48.54 | 49.81 | 48.21 | 49.46 | 48.87 | 560,300 |
| 02 Feb 2024 | 49.25 | 50.04 | 49.10 | 49.19 | 48.61 | 558,700 |
| 01 Feb 2024 | 50.08 | 50.50 | 48.43 | 49.65 | 49.06 | 661,800 |
| 31 Jan 2024 | 51.49 | 51.57 | 50.03 | 50.07 | 49.48 | 543,800 |
| 30 Jan 2024 | 50.75 | 51.39 | 50.51 | 51.39 | 50.78 | 539,500 |
| 29 Jan 2024 | 50.34 | 50.91 | 50.34 | 50.79 | 50.19 | 422,100 |
| 26 Jan 2024 | 50.45 | 50.95 | 50.17 | 50.60 | 50.00 | 390,000 |
| 25 Jan 2024 | 50.48 | 50.48 | 49.04 | 50.45 | 49.85 | 786,800 |
| 24 Jan 2024 | 50.50 | 50.74 | 49.74 | 50.02 | 49.43 | 795,200 |
| 23 Jan 2024 | 50.62 | 50.82 | 50.10 | 50.11 | 49.52 | 794,300 |
| 22 Jan 2024 | 49.83 | 50.79 | 49.80 | 50.35 | 49.75 | 1,084,900 |
| 19 Jan 2024 | 49.54 | 49.99 | 49.28 | 49.54 | 48.95 | 914,400 |
| 18 Jan 2024 | 48.98 | 49.44 | 48.58 | 49.36 | 48.77 | 661,500 |
| 17 Jan 2024 | 47.76 | 48.71 | 47.49 | 48.70 | 48.12 | 544,100 |
| 16 Jan 2024 | 49.23 | 49.30 | 48.10 | 48.65 | 48.07 | 643,700 |
| 12 Jan 2024 | 50.35 | 50.49 | 49.40 | 49.91 | 49.32 | 358,800 |
| 11 Jan 2024 | 49.88 | 49.95 | 49.08 | 49.91 | 49.32 | 476,700 |
| 10 Jan 2024 | 49.69 | 50.26 | 49.38 | 49.88 | 49.29 | 414,600 |
| 09 Jan 2024 | 49.61 | 49.76 | 49.07 | 49.55 | 48.96 | 395,700 |
| 08 Jan 2024 | 49.63 | 50.38 | 49.28 | 50.35 | 49.75 | 346,200 |
| 05 Jan 2024 | 49.00 | 50.37 | 48.99 | 49.39 | 48.80 | 627,700 |
| 04 Jan 2024 | 49.59 | 49.87 | 48.99 | 49.15 | 48.57 | 444,800 |
| 03 Jan 2024 | 49.52 | 49.93 | 49.08 | 49.25 | 48.67 | 544,200 |
| 02 Jan 2024 | 50.42 | 50.92 | 49.89 | 50.43 | 49.83 | 539,800 |
| 29 Dec 2023 | 51.74 | 52.06 | 51.15 | 51.20 | 50.59 | 451,900 |
| 28 Dec 2023 | 51.89 | 52.28 | 51.76 | 51.94 | 51.32 | 417,000 |
| 27 Dec 2023 | 51.99 | 52.33 | 51.59 | 52.02 | 51.40 | 589,800 |
| 26 Dec 2023 | 51.45 | 52.42 | 51.44 | 51.89 | 51.27 | 604,500 |
| 22 Dec 2023 | 52.32 | 52.60 | 51.17 | 51.36 | 50.75 | 600,700 |
| 21 Dec 2023 | 51.79 | 52.34 | 51.44 | 52.11 | 51.49 | 678,500 |
| 20 Dec 2023 | 52.20 | 53.00 | 51.60 | 51.71 | 51.10 | 1,028,100 |
| 19 Dec 2023 | 51.22 | 52.97 | 50.75 | 52.57 | 51.95 | 1,412,400 |
| 18 Dec 2023 | 50.68 | 51.65 | 50.35 | 51.14 | 50.53 | 1,332,000 |
| 15 Dec 2023 | 51.10 | 51.71 | 50.09 | 50.35 | 49.75 | 3,254,300 |
| 14 Dec 2023 | 50.97 | 51.92 | 50.47 | 50.90 | 50.30 | 1,836,100 |
| 13 Dec 2023 | 49.56 | 50.93 | 49.38 | 50.33 | 49.73 | 1,497,400 |
| 12 Dec 2023 | 48.79 | 50.23 | 48.39 | 49.78 | 49.19 | 766,700 |
| 11 Dec 2023 | 48.57 | 49.33 | 48.57 | 48.81 | 48.23 | 757,800 |
| 08 Dec 2023 | 48.11 | 48.86 | 47.75 | 48.41 | 47.84 | 429,900 |
| 07 Dec 2023 | 48.07 | 48.47 | 47.75 | 48.20 | 47.63 | 552,300 |
| 06 Dec 2023 | 47.70 | 48.41 | 47.56 | 47.76 | 47.19 | 593,400 |
| 05 Dec 2023 | 47.09 | 47.98 | 46.96 | 47.30 | 46.74 | 692,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.