Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Jackson Financial Inc. (JXN)

NYSE - Nasdaq Real Time Price. Currency in USD
36.72-0.31 (-0.84%)
At close: 04:00PM EST
37.45 +0.73 (+1.99%)
After hours: 07:27PM EST
Advertisement
Advertisement
Time Period:
Dec 04, 2021 - Dec 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 202236.6736.9036.1936.7236.72452,400
Dec 01, 202236.6037.4535.8037.0337.031,069,100
Nov 30, 202237.6037.7536.5737.3537.351,360,700
Nov 30, 20220.55 Dividend
Nov 29, 202237.4038.1937.3837.9837.43759,000
Nov 28, 202237.6038.5137.1037.3036.76959,500
Nov 25, 202237.6738.1237.5337.8437.29170,700
Nov 23, 202237.7238.1437.4437.7437.19390,500
Nov 22, 202237.5238.2037.0138.0137.46852,600
Nov 21, 202236.5637.3136.5336.9236.39763,900
Nov 18, 202236.5936.8735.9136.7136.18886,400
Nov 17, 202235.9536.4635.7836.1935.67540,900
Nov 16, 202237.6837.8936.5336.7836.25805,700
Nov 15, 202238.3138.8437.3437.9237.371,082,000
Nov 14, 202237.0137.7136.2537.3936.851,181,400
Nov 11, 202237.1537.3835.9737.0036.461,705,000
Nov 10, 202236.1538.0035.2736.5936.062,710,400
Nov 09, 202231.4931.7230.8631.1030.651,178,600
Nov 08, 202233.6833.7730.9931.6631.201,404,000
Nov 07, 202233.2533.8832.3633.6033.11873,900
Nov 04, 202232.3133.2232.0033.1932.711,071,100
Nov 03, 202233.7533.8131.2731.7231.261,259,300
Nov 02, 202236.7736.8234.6434.8134.311,938,800
Nov 01, 202238.7838.8837.4637.7037.15675,400
Oct 31, 202237.8238.4737.2338.3637.80762,300
Oct 28, 202236.9138.0936.5738.0437.49697,200
Oct 27, 202236.5137.4136.4736.8336.30711,200
Oct 26, 202236.1736.6935.9836.2435.721,035,600
Oct 25, 202234.5036.2634.5036.0035.48942,900
Oct 24, 202233.8634.8233.6934.4833.98602,800
Oct 21, 202231.9833.8131.7233.6433.15659,200
Oct 20, 202232.1633.0031.7231.9731.51568,900
Oct 19, 202232.4632.8632.0532.1531.68581,100
Oct 18, 202232.8633.2432.3132.7832.31798,700
Oct 17, 202231.4832.2231.3831.9731.51716,100
Oct 14, 202232.0432.4830.7430.9130.46747,200
Oct 13, 202229.5731.9429.0031.6231.16750,100
Oct 12, 202230.0930.5829.2830.2529.81743,100
Oct 11, 202230.0931.1729.8130.4930.05757,300
Oct 10, 202230.9031.4030.4830.5030.06486,200
Oct 07, 202230.5830.9429.7930.6030.16779,600
Oct 06, 202230.7531.7630.6031.2930.84946,600
Oct 05, 202231.1031.7330.6731.2330.781,108,800
Oct 04, 202230.0431.7830.0431.7831.32968,000
Oct 03, 202228.3629.5527.7029.4128.98912,600
Sep 30, 202228.4028.7327.7527.7527.35881,800
Sep 29, 202228.3028.3627.5028.2627.85695,600
Sep 28, 202228.1929.4227.9728.9528.53833,600
Sep 27, 202229.0629.4627.9528.1527.741,066,100
Sep 26, 202228.6929.7028.4928.6428.23532,800
Sep 23, 202229.7429.7728.4929.1528.731,168,000
Sep 22, 202231.3131.3230.0730.3429.90552,100
Sep 21, 202231.6732.5831.1131.1830.73919,300
Sep 20, 202231.6132.0631.1131.6331.17673,300
Sep 19, 202231.4732.6331.4732.0331.57884,800
Sep 16, 202231.7732.1031.1432.0631.602,952,000
Sep 15, 202232.2433.4532.0632.4131.94938,200
Sep 14, 202232.3032.7231.7732.2431.771,003,400
Sep 13, 202232.9033.5032.2632.3931.92814,000
Sep 12, 202233.3634.0633.3633.8633.37886,600
Sep 09, 202232.3033.2032.0233.0332.55797,100
Sep 08, 202231.0031.8430.6431.8231.36792,400
Sep 07, 202230.1530.9129.8030.8130.36882,200
Sep 06, 202230.6330.8029.7330.0829.64949,900
Sep 02, 202230.5831.4730.3130.4930.05583,100
Sep 01, 202230.4430.8030.0330.2629.82773,300
Aug 31, 202230.6531.5830.5431.2630.81763,300
Aug 31, 20220.55 Dividend
Aug 30, 202232.0032.0130.9031.0330.041,058,700
Aug 29, 202232.5732.5731.8231.8430.82757,900
Aug 26, 202233.6733.8532.1232.2631.231,066,600
Aug 25, 202233.9234.4233.4533.8232.741,324,500
Aug 24, 202233.2833.5633.0733.5332.46922,400
Aug 23, 202233.4234.1533.3433.5232.451,071,400
Aug 22, 202234.0034.0032.9633.0231.97896,200
Aug 19, 202234.9335.1934.0734.3733.27705,900
Aug 18, 202233.9935.4733.7135.4334.30776,300
Aug 17, 202233.2333.9933.0633.5932.52806,000
Aug 16, 202233.1934.1533.1633.8232.74612,100
Aug 15, 202233.5033.6933.0933.5132.44752,300
Aug 12, 202233.2633.6632.8933.6532.57941,000
Aug 11, 202232.7133.0831.9232.9431.891,253,500
Aug 10, 202230.6533.1030.5132.3031.272,908,400
Aug 09, 202228.2528.5927.9928.5827.671,218,900
Aug 08, 202228.3629.0228.1028.2427.341,553,400
Aug 05, 202227.6229.0627.6228.1527.251,001,400
Aug 04, 202228.4828.9327.8827.9127.021,154,000
Aug 03, 202227.6528.5327.5128.4027.49565,900
Aug 02, 202227.1827.8026.9627.5226.64716,400
Aug 01, 202227.4527.7326.9127.3526.48772,400
Jul 29, 202227.1227.7626.9327.5126.63992,300
Jul 28, 202226.9327.2226.3627.0526.19890,200
Jul 27, 202226.5426.7826.0726.7825.921,064,800
Jul 26, 202226.4626.4726.0326.2325.39460,600
Jul 25, 202226.3926.6526.1926.4925.64715,100
Jul 22, 202226.7027.0725.9626.3625.52467,300
Jul 21, 202226.2426.5125.8926.5025.65546,900
Jul 20, 202225.9126.5925.6426.4725.621,082,900
Jul 19, 202225.0426.0525.0425.9625.131,179,200
Jul 18, 202225.4525.5624.5524.6523.86588,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement