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

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202498.82102.0898.81101.88101.883.02%717,025
Nov 21, 202499.5699.9897.0998.8998.890.36%619,797
Nov 20, 202498.76100.1197.5198.5498.54-0.92%548,903
Nov 19, 202498.81100.0498.1699.4699.46-1.37%590,826
Nov 18, 2024100.17101.60100.07100.84100.840.21%527,988
Nov 15, 2024100.58101.4798.95100.63100.630.14%924,691
Nov 14, 2024107.12108.3598.90100.49100.49-7.13%1,099,728
Nov 13, 2024110.39112.27108.04108.20108.20-1.60%642,193
Nov 12, 2024113.25114.46109.56109.96109.96-2.94%657,405
Nov 11, 2024111.07115.22110.41113.29113.294.62%775,849
Nov 8, 2024110.49111.50106.83108.29108.29-2.43%703,128
Nov 7, 2024110.51114.03107.50110.99110.99-2.42%1,126,118
Nov 6, 2024108.72115.09108.72113.74113.7413.28%1,899,288
Nov 5, 202498.69101.1798.69100.41100.412.25%523,777
Nov 4, 202498.3099.3197.5998.2098.20-0.12%612,117
Nov 1, 2024100.47101.4698.0998.3298.32-1.63%526,807
Oct 31, 2024102.29102.3699.9299.9599.95-2.74%613,111
Oct 30, 2024101.24104.05101.24102.77102.770.78%515,373
Oct 29, 2024100.70102.37100.27101.97101.970.60%1,094,521
Oct 28, 202498.97102.2498.56101.36101.363.17%616,024
Oct 25, 2024100.38100.8797.3698.2598.25-1.24%481,487
Oct 24, 202498.4999.4897.1499.4899.481.83%495,824
Oct 23, 202498.2299.2096.4397.6997.69-1.24%387,169
Oct 22, 202496.9399.0596.4298.9298.921.55%407,866
Oct 21, 202498.6998.6996.7297.4197.41-1.19%537,015
Oct 18, 2024100.50100.5098.1398.5898.58-1.85%541,586
Oct 17, 2024100.70101.73100.01100.44100.440.46%629,069
Oct 16, 2024100.70100.7899.2499.9899.981.03%670,782
Oct 15, 202499.47100.7898.6198.9698.96-0.56%926,987
Oct 14, 202499.2799.8698.4299.5299.520.52%585,947
Oct 11, 202498.14100.2897.7999.0199.010.98%564,445
Oct 10, 202499.0499.0496.1998.0598.05-1.00%668,622
Oct 9, 202497.0999.9696.6699.0499.041.80%594,948
Oct 8, 202497.2598.3695.8397.2997.290.42%544,929
Oct 7, 202496.5097.6195.8496.8896.880.34%496,739
Oct 4, 202495.0196.8594.8396.5596.554.66%461,559
Oct 3, 202490.9492.4490.0092.2592.250.83%366,095
Oct 2, 202490.2693.0089.9591.4991.491.37%498,923
Oct 1, 202491.0091.5188.1790.2590.25-1.07%378,416
Sep 30, 202490.4791.4689.3891.2391.23-0.13%431,498
Sep 27, 202490.7992.3889.5091.3591.351.14%595,207
Sep 26, 202490.7391.7090.0490.3290.320.75%328,524
Sep 25, 202489.6489.9588.9989.6589.650.02%415,360
Sep 24, 202490.5590.9389.0789.6389.63-1.02%493,324
Sep 23, 202490.8592.6590.3090.5590.550.50%562,129
Sep 20, 202491.0392.2590.1090.1090.10-2.03%3,480,681
Sep 19, 202489.4592.0289.0091.9791.975.63%822,060
Sep 18, 202485.8588.9385.7787.0787.071.42%640,760
Sep 17, 202486.1987.6385.5885.8585.850.94%573,413
Sep 16, 202484.1585.4883.6285.0585.051.73%501,465
Sep 13, 202483.0084.4382.7483.6083.601.60%673,137
Sep 12, 202480.1882.3179.9182.2882.283.25%531,735
Sep 11, 202478.5879.9677.4279.6979.690.64%537,578
Sep 10, 202480.9780.9877.7779.1879.18-1.73%644,095
Sep 9, 202481.7382.7080.5680.5780.57-0.78%725,794
Sep 6, 202486.2387.0680.9581.2081.20-4.31%741,539
Sep 5, 202484.7486.1584.4784.8684.860.49%555,346
Sep 4, 202486.0086.1884.0084.4583.76-1.42%398,240
Sep 3, 202488.5388.7184.9085.6784.97-4.78%669,584
Aug 30, 202488.0990.1087.7289.9789.233.12%673,184
Aug 29, 202486.8988.1685.9387.2586.541.23%455,316
Aug 28, 202485.7886.8585.4186.1985.49-0.21%568,417
Aug 27, 202485.1987.4684.8086.3785.660.84%485,548
Aug 26, 202487.8388.0085.5885.6584.95-1.73%442,073
Aug 23, 202484.5587.3383.8687.1686.453.72%736,396
Aug 22, 202483.4184.8082.6884.0383.340.74%799,906
Aug 21, 202484.6084.9683.0683.4182.73-1.08%755,087
Aug 20, 202488.2888.5884.2184.3283.63-4.88%591,362
Aug 19, 202489.6489.6488.0288.6587.93-1.08%446,990
Aug 16, 202487.5389.8187.2589.6288.892.45%952,527
Aug 15, 202487.6588.1586.5287.4886.763.28%557,539
Aug 14, 202485.1085.8684.2884.7084.01-0.17%588,231
Aug 13, 202482.5284.8982.4984.8484.153.69%644,155
Aug 12, 202482.9884.1381.5281.8281.15-0.92%636,531
Aug 9, 202481.2982.9380.0182.5881.900.89%844,476
Aug 8, 202479.4483.8579.0481.8581.189.94%1,187,919
Aug 7, 202475.3376.4273.3974.4573.840.85%1,358,936
Aug 6, 202469.4374.2569.1273.8273.226.83%1,388,542
Aug 5, 202470.8771.3566.5369.1068.54-9.25%1,812,916
Aug 2, 202481.7481.7475.5676.1475.52-10.30%1,189,536
Aug 1, 202488.5088.8283.3484.8884.19-3.61%726,488
Jul 31, 202488.5089.6387.0088.0687.340.35%547,927
Jul 30, 202487.9289.2587.3187.7587.030.65%546,619
Jul 29, 202488.2988.7086.6887.1886.47-0.75%623,208
Jul 26, 202486.8088.1286.1487.8487.122.97%689,303
Jul 25, 202483.7186.8183.6085.3184.612.40%1,010,495
Jul 24, 202484.9786.0983.2783.3182.63-2.56%616,707
Jul 23, 202483.8086.0883.1285.5084.801.66%794,012
Jul 22, 202482.7084.3681.7984.1083.412.20%606,937
Jul 19, 202482.1783.1181.6382.2981.620.17%505,434
Jul 18, 202483.0485.4181.7182.1581.48-1.10%603,973
Jul 17, 202482.1684.0881.9683.0682.380.01%793,132
Jul 16, 202481.5983.9180.9383.0582.372.45%951,712
Jul 15, 202478.8782.1378.1281.0680.404.03%1,155,841
Jul 12, 202477.7879.1977.2277.9277.280.30%518,221
Jul 11, 202478.3278.9677.4277.6977.051.05%727,242
Jul 10, 202474.7376.8974.2776.8876.254.50%549,148
Jul 9, 202472.6974.7271.8773.5772.970.44%548,407
Jul 8, 202474.2075.0972.9573.2572.65-0.80%656,773
Jul 5, 202475.3575.4573.1873.8473.24-1.99%529,720