NYSE - Delayed Quote USD

Jackson Financial Inc. (JXN)

69.58 -1.02 (-1.44%)
At close: April 25 at 4:00 PM EDT
69.74 +0.16 (+0.23%)
Pre-Market: 8:34 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 69.50 70.16 68.27 69.58 69.58 754,100
Apr 24, 2024 69.25 70.97 68.88 70.60 70.60 942,800
Apr 23, 2024 67.32 69.61 66.51 69.53 69.53 822,100
Apr 22, 2024 65.58 67.67 65.29 67.05 67.05 523,700
Apr 19, 2024 64.36 65.57 64.04 65.20 65.20 775,400
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 9, 2024 66.25 66.66 64.74 64.96 64.96 609,400
Apr 8, 2024 66.77 67.05 66.06 66.26 66.26 451,800
Apr 5, 2024 66.37 66.94 66.14 66.54 66.54 806,900
Apr 4, 2024 68.29 68.97 65.98 66.02 66.02 522,400
Apr 3, 2024 65.57 67.72 65.57 67.50 67.50 465,500
Apr 2, 2024 65.81 66.41 65.43 65.77 65.77 611,000
Apr 1, 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 0.70 Dividend
Mar 11, 2024 58.41 60.08 58.02 59.83 59.83 1,446,900
Mar 8, 2024 59.31 59.93 58.55 59.00 58.30 651,900
Mar 7, 2024 58.52 59.25 58.15 58.71 58.01 617,700
Mar 6, 2024 57.30 58.97 56.67 58.51 57.82 866,800
Mar 5, 2024 54.83 56.92 54.83 56.05 55.38 1,026,300
Mar 4, 2024 56.78 57.28 54.80 54.87 54.22 972,900
Mar 1, 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 9, 2024 52.07 52.28 51.28 51.84 51.22 795,800
Feb 8, 2024 50.43 52.12 50.03 51.97 51.35 671,500
Feb 7, 2024 49.53 50.58 49.39 50.49 49.89 459,500
Feb 6, 2024 49.47 50.46 49.14 49.55 48.96 550,700
Feb 5, 2024 48.54 49.81 48.21 49.46 48.87 560,300
Feb 2, 2024 49.25 50.04 49.10 49.19 48.61 558,700
Feb 1, 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 9, 2024 49.61 49.76 49.07 49.55 48.96 395,700
Jan 8, 2024 49.63 50.38 49.28 50.35 49.75 346,200
Jan 5, 2024 49.00 50.37 48.99 49.39 48.80 627,700
Jan 4, 2024 49.59 49.87 48.99 49.15 48.57 444,800
Jan 3, 2024 49.52 49.93 49.08 49.25 48.67 544,200
Jan 2, 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 8, 2023 48.11 48.86 47.75 48.41 47.84 429,900
Dec 7, 2023 48.07 48.47 47.75 48.20 47.63 552,300
Dec 6, 2023 47.70 48.41 47.56 47.76 47.19 593,400
Dec 5, 2023 47.09 47.98 46.96 47.30 46.74 692,600
Dec 4, 2023 47.96 48.68 47.78 48.00 47.43 902,300
Dec 1, 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 0.62 Dividend
Nov 29, 2023 47.03 47.53 46.87 47.02 46.46 576,300
Nov 28, 2023 47.34 47.56 46.70 47.23 46.06 637,300
Nov 27, 2023 46.35 47.74 46.05 47.37 46.19 864,900
Nov 24, 2023 46.22 46.86 45.61 46.49 45.34 289,100
Nov 22, 2023 46.03 46.36 45.57 46.09 44.95 344,200
Nov 21, 2023 45.78 46.19 45.60 45.64 44.51 397,000
Nov 20, 2023 45.62 46.28 45.26 45.99 44.85 457,200
Nov 17, 2023 45.45 46.21 45.17 45.74 44.60 670,500
Nov 16, 2023 45.85 45.90 44.40 45.11 43.99 487,200
Nov 15, 2023 45.00 45.81 44.90 45.79 44.65 779,800
Nov 14, 2023 44.25 45.00 44.04 44.99 43.87 1,008,300
Nov 13, 2023 43.06 43.39 42.22 43.21 42.14 1,132,900
Nov 10, 2023 44.00 44.04 42.68 43.92 42.83 1,109,300
Nov 9, 2023 41.85 45.07 41.61 43.69 42.60 2,388,000
Nov 8, 2023 39.66 39.72 38.69 38.94 37.97 1,241,100
Nov 7, 2023 39.23 40.08 39.14 39.74 38.75 473,600
Nov 6, 2023 40.60 40.60 38.92 39.52 38.54 749,000
Nov 3, 2023 40.00 41.03 39.92 40.77 39.76 616,500
Nov 2, 2023 37.74 39.58 37.74 39.56 38.58 701,200
Nov 1, 2023 36.46 37.33 36.06 37.33 36.40 753,600
Oct 31, 2023 37.17 37.41 36.63 36.71 35.80 870,100
Oct 30, 2023 37.54 38.07 37.04 37.05 36.13 865,200
Oct 27, 2023 38.44 38.44 36.68 37.19 36.27 747,600
Oct 26, 2023 38.67 39.16 38.05 38.29 37.34 644,600
Oct 25, 2023 39.06 39.45 38.56 38.66 37.70 664,400
Oct 24, 2023 39.31 40.21 39.20 39.57 38.59 626,100
Oct 23, 2023 39.01 40.16 38.51 39.55 38.57 839,300
Oct 20, 2023 39.32 39.77 38.57 39.46 38.48 824,900
Oct 19, 2023 40.07 40.66 39.33 39.37 38.39 849,700
Oct 18, 2023 40.56 40.85 40.06 40.48 39.47 588,000
Oct 17, 2023 40.20 41.60 40.01 41.35 40.32 719,400
Oct 16, 2023 39.67 40.71 39.64 40.51 39.50 967,700
Oct 13, 2023 39.31 39.53 38.81 39.21 38.24 702,200
Oct 12, 2023 38.79 39.58 38.56 39.04 38.07 946,100
Oct 11, 2023 38.12 39.06 38.05 38.92 37.95 672,700
Oct 10, 2023 37.53 38.36 37.53 38.15 37.20 564,500
Oct 9, 2023 36.50 37.86 36.39 37.46 36.53 582,500
Oct 6, 2023 36.01 37.27 35.66 37.18 36.26 758,600
Oct 5, 2023 35.88 36.58 35.27 36.45 35.54 1,050,400
Oct 4, 2023 37.11 37.27 35.84 36.35 35.45 812,300
Oct 3, 2023 37.55 37.75 36.96 37.11 36.19 916,200
Oct 2, 2023 38.08 38.37 37.80 38.19 37.24 788,400
Sep 29, 2023 38.30 38.82 38.11 38.22 37.27 658,400
Sep 28, 2023 37.86 38.52 37.56 38.17 37.22 928,100
Sep 27, 2023 38.16 38.23 37.40 37.79 36.85 565,300
Sep 26, 2023 38.06 38.51 37.74 37.88 36.94 844,700
Sep 25, 2023 38.46 39.01 38.26 38.65 37.69 492,700
Sep 22, 2023 38.49 39.17 38.40 38.69 37.73 749,800
Sep 21, 2023 38.71 38.88 38.24 38.61 37.65 837,200
Sep 20, 2023 39.55 40.00 38.96 39.04 38.07 895,100
Sep 19, 2023 39.63 39.93 39.06 39.24 38.27 1,111,100
Sep 18, 2023 40.05 40.58 39.43 39.44 38.46 1,171,600
Sep 15, 2023 39.54 40.55 39.43 40.33 39.33 5,081,600
Sep 14, 2023 39.40 40.04 39.24 39.71 38.72 1,574,000
Sep 13, 2023 39.39 39.39 38.58 38.62 37.66 1,135,700
Sep 12, 2023 38.08 39.28 37.85 38.98 38.01 1,371,600
Sep 11, 2023 37.60 38.26 37.55 37.86 36.92 990,700
Sep 8, 2023 37.08 37.81 36.78 37.56 36.63 893,900
Sep 7, 2023 37.25 37.59 37.17 37.21 36.29 1,000,800
Sep 6, 2023 37.39 38.02 37.35 37.68 36.74 1,023,000
Sep 5, 2023 37.76 38.21 37.59 37.61 36.68 1,818,100
Sep 1, 2023 37.84 38.40 37.38 37.90 36.96 1,701,200
Aug 31, 2023 38.38 38.38 37.03 37.60 36.67 13,045,200
Aug 30, 2023 0.62 Dividend
Aug 30, 2023 39.00 39.03 37.55 38.00 37.06 3,416,500
Aug 29, 2023 37.50 39.83 37.02 39.43 37.85 4,518,300
Aug 28, 2023 34.27 34.84 34.27 34.63 33.24 542,900
Aug 25, 2023 34.08 34.46 33.46 34.01 32.64 431,200
Aug 24, 2023 34.21 34.81 33.91 33.94 32.58 545,600
Aug 23, 2023 33.47 34.24 32.93 34.21 32.84 813,700
Aug 22, 2023 33.81 33.95 33.01 33.14 31.81 537,600
Aug 21, 2023 34.19 34.19 33.51 33.62 32.27 444,200
Aug 18, 2023 33.10 34.15 32.84 34.03 32.66 844,600
Aug 17, 2023 33.84 34.36 33.38 33.52 32.17 751,300
Aug 16, 2023 33.87 34.24 33.53 33.65 32.30 943,000
Aug 15, 2023 34.69 34.75 34.03 34.04 32.67 865,800
Aug 14, 2023 35.07 35.49 34.22 35.12 33.71 973,900
Aug 11, 2023 33.83 35.69 33.77 35.48 34.05 1,110,500
Aug 10, 2023 33.60 35.54 33.60 33.77 32.41 1,648,800
Aug 9, 2023 33.68 33.84 31.40 33.16 31.83 1,492,700
Aug 8, 2023 33.41 33.45 31.79 32.42 31.12 1,270,600
Aug 7, 2023 32.63 33.18 32.37 32.58 31.27 801,900
Aug 4, 2023 32.22 32.99 32.12 32.51 31.20 567,600
Aug 3, 2023 31.87 32.65 31.59 32.27 30.97 535,200
Aug 2, 2023 32.27 32.50 31.43 31.98 30.70 608,300
Aug 1, 2023 32.83 32.93 32.35 32.66 31.35 441,500
Jul 31, 2023 32.84 33.25 32.80 33.02 31.69 445,000
Jul 28, 2023 32.85 33.12 32.57 32.68 31.37 450,600
Jul 27, 2023 33.19 33.26 32.20 32.43 31.13 497,700
Jul 26, 2023 32.76 33.51 32.52 32.73 31.42 434,600
Jul 25, 2023 33.44 33.54 32.74 32.77 31.45 519,900
Jul 24, 2023 33.00 33.51 32.97 33.44 32.10 563,700
Jul 21, 2023 33.50 33.50 32.87 32.97 31.65 466,800
Jul 20, 2023 33.65 33.99 33.27 33.35 32.01 721,600
Jul 19, 2023 33.61 33.93 32.88 33.82 32.46 875,800
Jul 18, 2023 33.02 33.78 33.00 33.61 32.26 586,900
Jul 17, 2023 32.50 33.42 32.50 33.13 31.80 848,700
Jul 14, 2023 33.33 33.33 32.27 32.72 31.41 522,200
Jul 13, 2023 32.36 33.16 32.13 33.11 31.78 706,200
Jul 12, 2023 32.49 32.57 31.77 32.17 30.88 786,600
Jul 11, 2023 31.25 31.75 30.99 31.67 30.40 578,700
Jul 10, 2023 30.69 31.30 30.67 30.93 29.69 717,900
Jul 7, 2023 30.00 31.09 29.92 30.73 29.50 714,100
Jul 6, 2023 29.90 30.08 29.28 29.94 28.74 595,800
Jul 5, 2023 30.46 30.69 30.00 30.35 29.13 652,400
Jul 3, 2023 30.55 31.01 30.55 30.76 29.52 246,700
Jun 30, 2023 30.95 31.00 30.42 30.61 29.38 514,500
Jun 29, 2023 30.00 30.63 29.95 30.55 29.32 645,500
Jun 28, 2023 29.63 29.81 29.35 29.81 28.61 394,500
Jun 27, 2023 28.99 29.98 28.70 29.75 28.55 826,700
Jun 26, 2023 28.72 29.30 28.68 29.04 27.87 641,000
Jun 23, 2023 28.61 29.20 28.57 28.93 27.77 1,617,500
Jun 22, 2023 29.50 29.59 28.96 29.15 27.98 728,400
Jun 21, 2023 30.00 30.08 29.50 29.64 28.45 676,300
Jun 20, 2023 29.80 30.30 29.09 30.15 28.94 1,552,300
Jun 16, 2023 30.59 30.59 29.70 29.98 28.78 1,557,200
Jun 15, 2023 29.40 30.48 29.30 30.47 29.25 827,100
Jun 14, 2023 30.40 30.73 29.54 29.72 28.53 853,900
Jun 13, 2023 29.48 30.67 29.23 30.30 29.08 836,600
Jun 12, 2023 29.56 30.14 29.36 29.46 28.28 788,100
Jun 9, 2023 29.99 30.09 29.43 29.67 28.48 745,700
Jun 8, 2023 30.70 30.83 29.50 30.01 28.80 939,000
Jun 7, 2023 29.95 30.92 29.93 30.78 29.54 988,500
Jun 6, 2023 29.00 30.20 28.91 29.77 28.57 1,011,600
Jun 5, 2023 29.44 29.51 28.91 28.95 27.79 566,200
Jun 2, 2023 28.91 29.84 28.72 29.61 28.42 1,217,500
Jun 1, 2023 27.75 28.32 27.58 28.22 27.09 888,500
May 31, 2023 0.62 Dividend
May 31, 2023 28.32 28.59 27.24 27.70 26.59 1,775,300
May 30, 2023 29.80 30.02 28.93 29.33 27.56 984,000
May 26, 2023 28.97 29.88 28.78 29.66 27.87 1,008,100
May 25, 2023 28.86 29.30 28.44 28.80 27.06 899,500
May 24, 2023 29.11 29.33 28.39 29.00 27.25 999,400
May 23, 2023 30.11 31.06 29.51 29.55 27.76 1,169,300
May 22, 2023 30.32 30.32 29.43 30.16 28.34 998,400
May 19, 2023 30.35 30.63 29.81 30.15 28.33 700,800
May 18, 2023 29.84 30.56 29.74 30.23 28.40 939,700
May 17, 2023 28.98 30.28 28.89 30.12 28.30 1,081,100
May 16, 2023 29.00 29.50 28.45 28.46 26.74 904,800
May 15, 2023 29.25 29.90 29.04 29.24 27.47 1,046,700
May 12, 2023 30.43 30.68 29.04 29.21 27.44 1,164,400
May 11, 2023 29.46 30.24 28.79 30.18 28.36 1,712,200
May 10, 2023 29.97 30.02 26.70 29.04 27.28 3,797,000
May 9, 2023 35.03 35.25 34.44 34.53 32.44 1,451,600
May 8, 2023 35.22 35.62 34.84 35.38 33.24 758,500
May 5, 2023 34.21 35.26 34.00 34.93 32.82 818,500
May 4, 2023 33.50 33.73 32.69 33.12 31.12 891,000
May 3, 2023 34.45 35.24 33.97 34.11 32.05 817,400
May 2, 2023 35.22 35.22 33.58 34.31 32.24 981,600
May 1, 2023 35.67 36.44 35.26 35.48 33.33 837,300
Apr 28, 2023 35.36 36.37 35.13 36.01 33.83 583,300
Apr 27, 2023 34.80 35.67 34.41 35.56 33.41 673,200
Apr 26, 2023 35.00 35.44 34.39 34.67 32.57 523,400

Related Tickers

BHF Brighthouse Financial, Inc.
49.03
-2.91%
 
LNC Lincoln National Corporation
27.96
-2.41%
 
FG F&G Annuities & Life, Inc.
38.63
-1.18%
 
PRU.L Prudential plc
722.00
+1.12%
 
UNM Unum Group
51.36
-0.47%
 
AEL American Equity Investment Life Holding Company
56.21
+0.39%
 
AFL Aflac Incorporated
83.73
-0.65%
 
GNW Genworth Financial, Inc.
6.01
+0.17%
 
PRI Primerica, Inc.
218.59
-1.48%
 
PRU Prudential Financial, Inc.
111.18
-1.40%