Jackson Financial Inc. (JXN)
NYSE: JXN · Real-Time Price · USD
101.88
+2.99 (3.02%)
Nov 22, 2024, 4:00 PM EST - Market closed
Jackson Financial Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 22, 2024 | 98.82 | 102.08 | 98.81 | 101.88 | 101.88 | 3.02% | 717,025 |
Nov 21, 2024 | 99.56 | 99.98 | 97.09 | 98.89 | 98.89 | 0.36% | 619,797 |
Nov 20, 2024 | 98.76 | 100.11 | 97.51 | 98.54 | 98.54 | -0.92% | 548,903 |
Nov 19, 2024 | 98.81 | 100.04 | 98.16 | 99.46 | 99.46 | -1.37% | 590,826 |
Nov 18, 2024 | 100.17 | 101.60 | 100.07 | 100.84 | 100.84 | 0.21% | 527,988 |
Nov 15, 2024 | 100.58 | 101.47 | 98.95 | 100.63 | 100.63 | 0.14% | 924,691 |
Nov 14, 2024 | 107.12 | 108.35 | 98.90 | 100.49 | 100.49 | -7.13% | 1,099,728 |
Nov 13, 2024 | 110.39 | 112.27 | 108.04 | 108.20 | 108.20 | -1.60% | 642,193 |
Nov 12, 2024 | 113.25 | 114.46 | 109.56 | 109.96 | 109.96 | -2.94% | 657,405 |
Nov 11, 2024 | 111.07 | 115.22 | 110.41 | 113.29 | 113.29 | 4.62% | 775,849 |
Nov 8, 2024 | 110.49 | 111.50 | 106.83 | 108.29 | 108.29 | -2.43% | 703,128 |
Nov 7, 2024 | 110.51 | 114.03 | 107.50 | 110.99 | 110.99 | -2.42% | 1,126,118 |
Nov 6, 2024 | 108.72 | 115.09 | 108.72 | 113.74 | 113.74 | 13.28% | 1,899,288 |
Nov 5, 2024 | 98.69 | 101.17 | 98.69 | 100.41 | 100.41 | 2.25% | 523,777 |
Nov 4, 2024 | 98.30 | 99.31 | 97.59 | 98.20 | 98.20 | -0.12% | 612,117 |
Nov 1, 2024 | 100.47 | 101.46 | 98.09 | 98.32 | 98.32 | -1.63% | 526,807 |
Oct 31, 2024 | 102.29 | 102.36 | 99.92 | 99.95 | 99.95 | -2.74% | 613,111 |
Oct 30, 2024 | 101.24 | 104.05 | 101.24 | 102.77 | 102.77 | 0.78% | 515,373 |
Oct 29, 2024 | 100.70 | 102.37 | 100.27 | 101.97 | 101.97 | 0.60% | 1,094,521 |
Oct 28, 2024 | 98.97 | 102.24 | 98.56 | 101.36 | 101.36 | 3.17% | 616,024 |
Oct 25, 2024 | 100.38 | 100.87 | 97.36 | 98.25 | 98.25 | -1.24% | 481,487 |
Oct 24, 2024 | 98.49 | 99.48 | 97.14 | 99.48 | 99.48 | 1.83% | 495,824 |
Oct 23, 2024 | 98.22 | 99.20 | 96.43 | 97.69 | 97.69 | -1.24% | 387,169 |
Oct 22, 2024 | 96.93 | 99.05 | 96.42 | 98.92 | 98.92 | 1.55% | 407,866 |
Oct 21, 2024 | 98.69 | 98.69 | 96.72 | 97.41 | 97.41 | -1.19% | 537,015 |
Oct 18, 2024 | 100.50 | 100.50 | 98.13 | 98.58 | 98.58 | -1.85% | 541,586 |
Oct 17, 2024 | 100.70 | 101.73 | 100.01 | 100.44 | 100.44 | 0.46% | 629,069 |
Oct 16, 2024 | 100.70 | 100.78 | 99.24 | 99.98 | 99.98 | 1.03% | 670,782 |
Oct 15, 2024 | 99.47 | 100.78 | 98.61 | 98.96 | 98.96 | -0.56% | 926,987 |
Oct 14, 2024 | 99.27 | 99.86 | 98.42 | 99.52 | 99.52 | 0.52% | 585,947 |
Oct 11, 2024 | 98.14 | 100.28 | 97.79 | 99.01 | 99.01 | 0.98% | 564,445 |
Oct 10, 2024 | 99.04 | 99.04 | 96.19 | 98.05 | 98.05 | -1.00% | 668,622 |
Oct 9, 2024 | 97.09 | 99.96 | 96.66 | 99.04 | 99.04 | 1.80% | 594,948 |
Oct 8, 2024 | 97.25 | 98.36 | 95.83 | 97.29 | 97.29 | 0.42% | 544,929 |
Oct 7, 2024 | 96.50 | 97.61 | 95.84 | 96.88 | 96.88 | 0.34% | 496,739 |
Oct 4, 2024 | 95.01 | 96.85 | 94.83 | 96.55 | 96.55 | 4.66% | 461,559 |
Oct 3, 2024 | 90.94 | 92.44 | 90.00 | 92.25 | 92.25 | 0.83% | 366,095 |
Oct 2, 2024 | 90.26 | 93.00 | 89.95 | 91.49 | 91.49 | 1.37% | 498,923 |
Oct 1, 2024 | 91.00 | 91.51 | 88.17 | 90.25 | 90.25 | -1.07% | 378,416 |
Sep 30, 2024 | 90.47 | 91.46 | 89.38 | 91.23 | 91.23 | -0.13% | 431,498 |
Sep 27, 2024 | 90.79 | 92.38 | 89.50 | 91.35 | 91.35 | 1.14% | 595,207 |
Sep 26, 2024 | 90.73 | 91.70 | 90.04 | 90.32 | 90.32 | 0.75% | 328,524 |
Sep 25, 2024 | 89.64 | 89.95 | 88.99 | 89.65 | 89.65 | 0.02% | 415,360 |
Sep 24, 2024 | 90.55 | 90.93 | 89.07 | 89.63 | 89.63 | -1.02% | 493,324 |
Sep 23, 2024 | 90.85 | 92.65 | 90.30 | 90.55 | 90.55 | 0.50% | 562,129 |
Sep 20, 2024 | 91.03 | 92.25 | 90.10 | 90.10 | 90.10 | -2.03% | 3,480,681 |
Sep 19, 2024 | 89.45 | 92.02 | 89.00 | 91.97 | 91.97 | 5.63% | 822,060 |
Sep 18, 2024 | 85.85 | 88.93 | 85.77 | 87.07 | 87.07 | 1.42% | 640,760 |
Sep 17, 2024 | 86.19 | 87.63 | 85.58 | 85.85 | 85.85 | 0.94% | 573,413 |
Sep 16, 2024 | 84.15 | 85.48 | 83.62 | 85.05 | 85.05 | 1.73% | 501,465 |
Sep 13, 2024 | 83.00 | 84.43 | 82.74 | 83.60 | 83.60 | 1.60% | 673,137 |
Sep 12, 2024 | 80.18 | 82.31 | 79.91 | 82.28 | 82.28 | 3.25% | 531,735 |
Sep 11, 2024 | 78.58 | 79.96 | 77.42 | 79.69 | 79.69 | 0.64% | 537,578 |
Sep 10, 2024 | 80.97 | 80.98 | 77.77 | 79.18 | 79.18 | -1.73% | 644,095 |
Sep 9, 2024 | 81.73 | 82.70 | 80.56 | 80.57 | 80.57 | -0.78% | 725,794 |
Sep 6, 2024 | 86.23 | 87.06 | 80.95 | 81.20 | 81.20 | -4.31% | 741,539 |
Sep 5, 2024 | 84.74 | 86.15 | 84.47 | 84.86 | 84.86 | 0.49% | 555,346 |
Sep 4, 2024 | 86.00 | 86.18 | 84.00 | 84.45 | 83.76 | -1.42% | 398,240 |
Sep 3, 2024 | 88.53 | 88.71 | 84.90 | 85.67 | 84.97 | -4.78% | 669,584 |
Aug 30, 2024 | 88.09 | 90.10 | 87.72 | 89.97 | 89.23 | 3.12% | 673,184 |
Aug 29, 2024 | 86.89 | 88.16 | 85.93 | 87.25 | 86.54 | 1.23% | 455,316 |
Aug 28, 2024 | 85.78 | 86.85 | 85.41 | 86.19 | 85.49 | -0.21% | 568,417 |
Aug 27, 2024 | 85.19 | 87.46 | 84.80 | 86.37 | 85.66 | 0.84% | 485,548 |
Aug 26, 2024 | 87.83 | 88.00 | 85.58 | 85.65 | 84.95 | -1.73% | 442,073 |
Aug 23, 2024 | 84.55 | 87.33 | 83.86 | 87.16 | 86.45 | 3.72% | 736,396 |
Aug 22, 2024 | 83.41 | 84.80 | 82.68 | 84.03 | 83.34 | 0.74% | 799,906 |
Aug 21, 2024 | 84.60 | 84.96 | 83.06 | 83.41 | 82.73 | -1.08% | 755,087 |
Aug 20, 2024 | 88.28 | 88.58 | 84.21 | 84.32 | 83.63 | -4.88% | 591,362 |
Aug 19, 2024 | 89.64 | 89.64 | 88.02 | 88.65 | 87.93 | -1.08% | 446,990 |
Aug 16, 2024 | 87.53 | 89.81 | 87.25 | 89.62 | 88.89 | 2.45% | 952,527 |
Aug 15, 2024 | 87.65 | 88.15 | 86.52 | 87.48 | 86.76 | 3.28% | 557,539 |
Aug 14, 2024 | 85.10 | 85.86 | 84.28 | 84.70 | 84.01 | -0.17% | 588,231 |
Aug 13, 2024 | 82.52 | 84.89 | 82.49 | 84.84 | 84.15 | 3.69% | 644,155 |
Aug 12, 2024 | 82.98 | 84.13 | 81.52 | 81.82 | 81.15 | -0.92% | 636,531 |
Aug 9, 2024 | 81.29 | 82.93 | 80.01 | 82.58 | 81.90 | 0.89% | 844,476 |
Aug 8, 2024 | 79.44 | 83.85 | 79.04 | 81.85 | 81.18 | 9.94% | 1,187,919 |
Aug 7, 2024 | 75.33 | 76.42 | 73.39 | 74.45 | 73.84 | 0.85% | 1,358,936 |
Aug 6, 2024 | 69.43 | 74.25 | 69.12 | 73.82 | 73.22 | 6.83% | 1,388,542 |
Aug 5, 2024 | 70.87 | 71.35 | 66.53 | 69.10 | 68.54 | -9.25% | 1,812,916 |
Aug 2, 2024 | 81.74 | 81.74 | 75.56 | 76.14 | 75.52 | -10.30% | 1,189,536 |
Aug 1, 2024 | 88.50 | 88.82 | 83.34 | 84.88 | 84.19 | -3.61% | 726,488 |
Jul 31, 2024 | 88.50 | 89.63 | 87.00 | 88.06 | 87.34 | 0.35% | 547,927 |
Jul 30, 2024 | 87.92 | 89.25 | 87.31 | 87.75 | 87.03 | 0.65% | 546,619 |
Jul 29, 2024 | 88.29 | 88.70 | 86.68 | 87.18 | 86.47 | -0.75% | 623,208 |
Jul 26, 2024 | 86.80 | 88.12 | 86.14 | 87.84 | 87.12 | 2.97% | 689,303 |
Jul 25, 2024 | 83.71 | 86.81 | 83.60 | 85.31 | 84.61 | 2.40% | 1,010,495 |
Jul 24, 2024 | 84.97 | 86.09 | 83.27 | 83.31 | 82.63 | -2.56% | 616,707 |
Jul 23, 2024 | 83.80 | 86.08 | 83.12 | 85.50 | 84.80 | 1.66% | 794,012 |
Jul 22, 2024 | 82.70 | 84.36 | 81.79 | 84.10 | 83.41 | 2.20% | 606,937 |
Jul 19, 2024 | 82.17 | 83.11 | 81.63 | 82.29 | 81.62 | 0.17% | 505,434 |
Jul 18, 2024 | 83.04 | 85.41 | 81.71 | 82.15 | 81.48 | -1.10% | 603,973 |
Jul 17, 2024 | 82.16 | 84.08 | 81.96 | 83.06 | 82.38 | 0.01% | 793,132 |
Jul 16, 2024 | 81.59 | 83.91 | 80.93 | 83.05 | 82.37 | 2.45% | 951,712 |
Jul 15, 2024 | 78.87 | 82.13 | 78.12 | 81.06 | 80.40 | 4.03% | 1,155,841 |
Jul 12, 2024 | 77.78 | 79.19 | 77.22 | 77.92 | 77.28 | 0.30% | 518,221 |
Jul 11, 2024 | 78.32 | 78.96 | 77.42 | 77.69 | 77.05 | 1.05% | 727,242 |
Jul 10, 2024 | 74.73 | 76.89 | 74.27 | 76.88 | 76.25 | 4.50% | 549,148 |
Jul 9, 2024 | 72.69 | 74.72 | 71.87 | 73.57 | 72.97 | 0.44% | 548,407 |
Jul 8, 2024 | 74.20 | 75.09 | 72.95 | 73.25 | 72.65 | -0.80% | 656,773 |
Jul 5, 2024 | 75.35 | 75.45 | 73.18 | 73.84 | 73.24 | -1.99% | 529,720 |