Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Jackson Financial Inc Cl A (NY: JXN )

73.15 +0.68 (+0.94%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 31.67 32.22 30.90 31.81 2,229,061 +0.15(+0.47%)
May 27, 2022 30.88 31.66 30.10 31.66 1,191,817 +1.16(+3.81%)
May 26, 2022 29.36 30.66 29.36 30.50 827,860 +1.35(+4.62%)
May 25, 2022 28.31 29.45 28.31 29.15 1,114,192 +0.79(+2.77%)
May 24, 2022 28.74 28.98 27.70 28.36 1,306,854 -0.56(-1.93%)
May 23, 2022 29.99 30.31 28.71 28.92 1,670,438 -0.38(-1.28%)
May 20, 2022 30.26 30.87 28.80 29.30 1,218,817 -0.51(-1.70%)
May 19, 2022 28.95 30.03 28.76 29.81 926,870 +0.25(+0.86%)
May 18, 2022 30.16 30.83 29.43 29.55 1,543,165 -0.52(-1.74%)
May 17, 2022 29.68 30.36 29.14 30.08 1,204,515 +1.22(+4.24%)
May 16, 2022 27.74 29.34 27.74 28.85 1,798,657 +0.86(+3.06%)
May 13, 2022 26.00 28.53 26.00 28.00 2,207,144 +2.47(+9.69%)
May 12, 2022 27.30 27.30 24.98 25.53 3,748,530 -1.76(-6.47%)
May 11, 2022 29.76 30.40 26.15 27.29 5,106,334 -5.19(-15.98%)
May 10, 2022 34.60 34.99 32.08 32.48 2,886,106 -1.90(-5.51%)
May 09, 2022 35.93 36.24 33.81 34.38 1,932,525 -2.18(-5.95%)
May 06, 2022 37.77 37.98 35.53 36.55 1,873,604 -1.62(-4.23%)
May 05, 2022 38.70 39.43 37.68 38.17 1,136,120 -1.05(-2.67%)
May 04, 2022 38.27 39.34 37.95 39.21 990,616 +0.87(+2.28%)
May 03, 2022 37.52 38.66 37.52 38.34 959,386 +0.82(+2.19%)
May 02, 2022 37.29 37.65 36.50 37.52 957,720 +0.56(+1.51%)
Apr 29, 2022 38.12 38.39 36.87 36.96 1,032,096 -0.99(-2.60%)
Apr 28, 2022 37.66 38.11 36.84 37.95 918,721 +0.65(+1.73%)
Apr 27, 2022 36.78 37.67 36.78 37.30 1,123,344 +0.45(+1.23%)
Apr 26, 2022 37.31 38.00 36.80 36.85 959,386 -1.10(-2.90%)
Apr 25, 2022 38.10 38.27 36.99 37.95 1,079,699 -0.77(-1.99%)
Apr 22, 2022 39.34 39.43 38.67 38.72 949,016 -0.86(-2.16%)
Apr 21, 2022 40.28 40.46 39.03 39.57 1,124,225 -0.03(-0.07%)
Apr 20, 2022 39.53 40.18 39.28 39.60 1,483,214 +0.41(+1.05%)
Apr 19, 2022 38.28 39.36 37.92 39.19 1,911,624 +1.15(+3.03%)
Apr 18, 2022 37.78 38.54 37.78 38.04 970,369 +0.03(+0.07%)
Apr 14, 2022 37.66 38.73 37.66 38.01 1,399,007 +0.36(+0.95%)
Apr 13, 2022 36.98 37.83 36.92 37.65 780,986 +0.35(+0.94%)
Apr 12, 2022 37.67 37.97 36.87 37.30 940,779 -0.28(-0.74%)
Apr 11, 2022 38.19 38.52 37.25 37.58 803,721 +0.03(+0.09%)
Apr 08, 2022 36.59 37.88 36.12 37.55 1,288,891 +1.02(+2.80%)
Apr 07, 2022 36.88 36.88 35.74 36.52 1,132,147 -0.34(-0.92%)
Apr 06, 2022 36.47 37.16 36.37 36.86 1,130,220 -0.03(-0.07%)
Apr 05, 2022 36.87 37.69 35.97 36.89 1,457,364 -0.14(-0.38%)
Apr 04, 2022 37.72 38.11 36.70 37.03 979,166 -0.72(-1.90%)
Apr 01, 2022 38.89 39.10 37.27 37.75 1,178,111 -0.89(-2.31%)
Mar 31, 2022 39.33 40.09 38.52 38.64 909,021 -1.00(-2.51%)
Mar 30, 2022 39.94 40.09 39.28 39.63 1,098,132 -0.48(-1.20%)
Mar 29, 2022 40.53 40.91 39.58 40.11 1,134,102 -0.27(-0.67%)
Mar 28, 2022 40.62 40.66 39.73 40.39 861,148 -0.45(-1.09%)
Mar 25, 2022 39.53 40.84 39.40 40.83 1,645,775 +1.37(+3.48%)
Mar 24, 2022 39.27 39.70 38.66 39.46 1,108,445 +0.48(+1.23%)
Mar 23, 2022 39.41 40.07 38.50 38.98 1,389,127 -0.51(-1.28%)
Mar 22, 2022 37.64 40.37 37.35 39.49 3,137,683 +2.34(+6.30%)
Mar 21, 2022 38.14 38.14 36.52 37.14 1,070,996 -0.77(-2.03%)
Mar 18, 2022 38.33 38.44 37.36 37.91 2,668,777 -0.31(-0.82%)
Mar 17, 2022 36.91 38.84 36.53 38.23 1,697,168 +0.65(+1.72%)
Mar 16, 2022 36.24 38.18 36.13 37.58 1,831,205 +1.94(+5.44%)
Mar 15, 2022 35.39 36.24 34.95 35.64 732,833 +0.45(+1.29%)
Mar 14, 2022 35.49 35.81 34.80 35.19 842,091 +0.55(+1.59%)
Mar 11, 2022 34.57 35.48 34.40 34.64 1,130,388 +0.45(+1.33%)
Mar 10, 2022 33.53 33.48 34.18 728,687 +0.09(+0.25%)
Mar 09, 2022 33.49 34.48 33.00 34.10 1,366,194 +2.08(+6.48%)
Mar 08, 2022 31.39 32.75 30.88 32.02 1,320,563 +1.11(+3.60%)
Mar 07, 2022 32.85 33.47 30.64 30.91 1,355,104 -2.12(-6.42%)
Mar 04, 2022 35.02 35.07 32.27 33.03 1,810,885 -2.58(-7.23%)
Mar 03, 2022 35.90 37.79 34.78 35.60 3,039,310 +1.57(+4.61%)
Mar 02, 2022 32.57 34.48 32.50 34.04 1,271,441 +1.70(+5.25%)
Mar 01, 2022 34.93 35.34 32.15 32.34 971,201 -2.89(-8.19%)
Feb 28, 2022 34.53 35.57 34.24 35.23 789,696 -0.27(-0.75%)
Feb 25, 2022 34.45 35.88 35.20 35.49 632,131 +1.26(+3.67%)
Feb 24, 2022 33.03 34.24 32.28 34.23 1,223,617 -0.23(-0.67%)
Feb 23, 2022 35.33 35.85 34.29 34.47 578,083 -0.52(-1.48%)
Feb 22, 2022 35.17 35.93 34.32 34.98 587,037 -0.56(-1.58%)
Feb 18, 2022 35.54 0 -0.26(-0.72%)
Feb 17, 2022 37.06 37.29 35.54 35.80 592,691 -1.61(-4.31%)
Feb 16, 2022 36.91 37.90 36.67 37.41 684,060 +0.53(+1.42%)
Feb 15, 2022 35.73 37.09 35.61 36.89 618,983 +1.73(+4.93%)
Feb 14, 2022 35.91 36.58 34.81 35.16 591,736 -1.15(-3.16%)
Feb 11, 2022 37.63 38.21 35.75 36.30 850,453 -1.16(-3.10%)
Feb 10, 2022 36.28 38.47 36.18 37.47 1,202,768 +0.86(+2.35%)
Feb 09, 2022 36.28 37.34 35.95 36.60 999,045 +0.29(+0.81%)
Feb 08, 2022 34.87 36.44 34.51 36.31 1,095,553 +1.77(+5.11%)
Feb 07, 2022 33.80 35.05 33.80 34.54 1,082,559 +0.99(+2.95%)
Feb 04, 2022 32.18 33.80 32.18 33.55 1,539,140 +1.37(+4.26%)
Feb 03, 2022 32.18 32.18 580,246 -0.34(-1.06%)
Feb 02, 2022 33.17 33.49 32.34 32.53 594,868 -0.53(-1.59%)
Feb 01, 2022 32.74 33.66 32.74 33.05 861,060 +0.00(+0.00%)
Jan 31, 2022 31.96 33.30 33.05 1,047,949 +0.86(+2.68%)
Jan 28, 2022 32.27 32.40 30.87 32.19 673,269 -0.25(-0.77%)
Jan 27, 2022 34.11 34.67 32.06 32.44 1,294,512 -1.21(-3.58%)
Jan 26, 2022 34.14 34.60 33.25 33.65 1,064,511 +0.63(+1.90%)
Jan 25, 2022 32.03 33.56 31.90 33.02 1,350,997 -0.72(-2.12%)
Jan 24, 2022 33.05 33.81 31.67 33.74 1,201,898 -0.37(-1.09%)
Jan 21, 2022 35.66 35.85 33.91 34.11 1,214,354 -2.07(-5.72%)
Jan 20, 2022 36.61 37.78 36.06 36.17 811,218 -0.38(-1.04%)
Jan 19, 2022 37.08 37.20 36.27 36.55 719,677 -0.19(-0.52%)
Jan 18, 2022 37.86 37.86 35.92 36.74 1,264,762 -1.20(-3.16%)
Jan 14, 2022 37.94 0 +0.24(+0.64%)
Jan 13, 2022 38.44 38.78 37.45 37.70 1,160,447 -0.53(-1.37%)
Jan 12, 2022 39.46 39.83 37.56 38.22 1,509,465 -1.12(-2.85%)
Jan 11, 2022 40.34 41.14 39.06 39.34 1,402,653 -0.80(-2.00%)
Jan 10, 2022 39.45 40.18 38.43 40.14 934,739 +0.71(+1.81%)
Jan 07, 2022 38.51 39.46 37.99 39.43 1,394,222 +1.01(+2.62%)
Jan 06, 2022 37.96 39.01 37.96 38.42 1,151,007 +0.91(+2.43%)
Jan 05, 2022 39.17 39.38 37.34 37.51 1,105,183 -1.35(-3.48%)
Jan 04, 2022 36.85 39.07 36.85 38.86 2,161,336 +2.40(+6.59%)
Jan 03, 2022 36.40 37.12 36.35 36.46 783,460 +0.42(+1.17%)
Dec 31, 2021 35.97 36.53 35.94 36.04 672,043 +0.10(+0.29%)
Dec 30, 2021 35.76 36.40 35.75 35.93 985,520 +0.22(+0.60%)
Dec 29, 2021 36.05 36.44 35.61 35.72 629,450 -0.18(-0.50%)
Dec 28, 2021 34.99 36.33 34.99 35.90 1,801,653 +1.01(+2.89%)
Dec 27, 2021 34.36 35.12 34.30 34.89 705,462 +0.56(+1.63%)
Dec 23, 2021 34.52 35.58 34.30 34.33 652,475 -0.32(-0.92%)
Dec 22, 2021 35.17 35.96 34.57 34.65 840,631 -0.57(-1.61%)
Dec 21, 2021 32.12 35.41 32.12 35.22 4,967,591 +3.26(+10.19%)
Dec 20, 2021 32.30 32.53 31.22 31.96 4,415,024 -0.59(-1.80%)
Dec 17, 2021 32.55 33.36 31.79 32.55 12,480,303 -0.41(-1.25%)
Dec 16, 2021 34.21 34.79 32.63 32.96 3,806,136 -0.64(-1.90%)
Dec 15, 2021 32.87 34.07 32.69 33.60 4,009,889 +0.78(+2.39%)
Dec 14, 2021 31.87 33.44 31.72 32.81 2,127,083 +1.02(+3.20%)
Dec 13, 2021 33.90 34.00 31.79 31.80 1,697,390 -1.77(-5.26%)
Dec 10, 2021 33.16 33.60 32.41 33.56 2,167,709 +0.96(+2.93%)
Dec 09, 2021 32.61 33.80 32.37 32.61 1,737,463 -0.12(-0.37%)
Dec 08, 2021 32.33 33.14 31.71 32.73 2,502,938 +0.42(+1.31%)
Dec 07, 2021 32.43 33.32 31.80 32.30 3,286,438 -1.14(-3.40%)
Dec 06, 2021 29.75 34.09 29.45 33.44 5,925,387 +4.02(+13.68%)
Dec 03, 2021 29.29 29.63 28.76 29.42 2,204,886 +0.10(+0.35%)
Dec 02, 2021 28.34 29.35 27.59 29.32 1,912,265 +0.98(+3.47%)
Dec 01, 2021 27.66 29.13 27.58 28.33 1,875,932 +1.06(+3.89%)
Nov 30, 2021 28.44 28.70 27.27 27.27 1,600,221 -1.28(-4.49%)
Nov 29, 2021 28.54 29.09 27.93 28.56 1,280,681 +0.24(+0.85%)
Nov 26, 2021 28.65 28.65 27.52 28.32 1,176,815 -1.12(-3.80%)
Nov 24, 2021 28.71 29.53 28.54 29.44 703,009 +0.46(+1.58%)
Nov 23, 2021 29.01 30.41 28.86 28.98 1,429,250 -0.27(-0.91%)
Nov 22, 2021 29.05 29.76 28.86 29.25 1,463,077 -0.02(-0.06%)
Nov 19, 2021 29.89 30.03 29.14 29.26 1,586,919 -0.59(-1.99%)
Nov 18, 2021 30.81 30.10 29.83 29.86 1,613,507 -1.03(-3.35%)
Nov 17, 2021 29.38 31.22 29.38 30.89 2,174,258 +1.32(+4.45%)
Nov 16, 2021 28.76 29.84 28.53 29.58 1,801,017 +0.71(+2.44%)
Nov 15, 2021 28.10 29.08 28.09 28.87 1,706,789 +0.74(+2.63%)
Nov 12, 2021 27.59 28.54 27.42 28.13 1,703,198 +0.20(+0.70%)
Nov 11, 2021 25.68 27.98 25.52 27.94 2,621,973 +2.09(+8.09%)
Nov 10, 2021 24.64 25.85 6,010,403 +2.56(+10.98%)
Nov 09, 2021 23.75 23.81 23.09 23.29 1,351,780 -0.36(-1.51%)
Nov 08, 2021 23.32 23.89 23.31 23.64 884,376 +0.37(+1.57%)
Nov 05, 2021 23.25 23.64 23.19 23.28 767,361 +0.02(+0.07%)
Nov 04, 2021 23.75 23.79 22.90 23.26 1,242,242 -0.49(-2.07%)
Nov 03, 2021 23.31 23.97 23.15 23.76 1,076,690 +0.45(+1.93%)
Nov 02, 2021 23.25 23.74 23.11 23.31 1,131,985 +0.08(+0.37%)
Nov 01, 2021 23.02 23.00 22.89 23.22 1,338,486 +0.22(+0.96%)
Oct 29, 2021 23.75 23.81 22.80 23.00 2,012,187 -0.77(-3.25%)
Oct 28, 2021 23.77 24.10 23.69 23.77 815,727 -0.12(-0.50%)
Oct 27, 2021 24.49 24.49 23.73 23.89 1,539,739 -0.66(-2.70%)
Oct 26, 2021 24.29 24.55 2,804,847 +0.13(+0.52%)
Oct 25, 2021 24.60 24.64 24.15 24.43 789,178 -0.10(-0.42%)
Oct 22, 2021 24.33 24.66 24.14 24.53 787,308 +0.07(+0.28%)
Oct 21, 2021 24.55 24.62 24.19 24.46 783,949 -0.09(-0.38%)
Oct 20, 2021 24.14 24.67 23.93 24.55 1,478,002 +0.32(+1.33%)
Oct 19, 2021 23.79 24.28 23.61 24.23 647,582 +0.45(+1.89%)
Oct 18, 2021 23.42 23.90 23.04 23.78 1,103,607 -0.10(-0.43%)
Oct 15, 2021 24.45 24.67 23.87 23.88 1,263,361 -0.63(-2.56%)
Oct 14, 2021 24.11 24.69 23.97 24.51 1,737,865 +0.41(+1.69%)
Oct 13, 2021 23.96 24.23 23.58 24.10 1,011,431 +0.08(+0.32%)
Oct 12, 2021 23.96 24.21 23.70 24.03 1,566,103 +0.04(+0.18%)
Oct 11, 2021 23.41 24.27 23.41 23.98 1,110,260 +0.41(+1.73%)
Oct 08, 2021 23.28 23.82 23.19 23.58 2,435,869 +0.19(+0.80%)
Oct 07, 2021 22.93 23.74 22.77 23.39 3,113,289 +0.41(+1.77%)
Oct 06, 2021 21.87 23.07 21.87 22.98 2,992,865 +0.57(+2.54%)
Oct 05, 2021 22.29 22.75 21.99 22.41 2,669,893 -0.03(-0.11%)
Oct 04, 2021 21.89 22.46 21.67 22.44 1,970,020 +0.32(+1.46%)
Oct 01, 2021 22.09 22.19 21.72 22.12 2,379,547 +0.03(+0.11%)
Sep 30, 2021 22.53 22.57 22.01 22.09 3,006,700 -0.64(-2.80%)
Sep 29, 2021 22.75 22.87 22.05 22.73 5,361,389 -0.02(-0.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.