Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Nasdaq Real Time Price USD

Jackson Financial Inc. (JXN)

77.06
-2.26
(-2.85%)
As of 12:00:15 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202576.7577.5175.1777.0677.06106,566
Apr 29, 202577.0679.5576.7679.3279.32585,100
Apr 28, 202576.8478.9076.8477.8777.87628,400
Apr 25, 202576.3077.3575.8976.7676.76376,400
Apr 24, 202574.7576.8373.9776.3876.38611,400
Apr 23, 202575.6778.2474.3374.4074.40585,200
Apr 22, 202572.2473.3371.4472.7672.76527,000
Apr 21, 202571.9072.4569.8470.5170.51536,400
Apr 17, 202571.2773.3371.2772.5072.50551,600
Apr 16, 202572.3373.4670.9071.6471.64815,100
Apr 15, 202573.3775.1172.4472.8772.87902,700
Apr 14, 202574.1774.4571.7172.8772.87849,700
Apr 11, 202570.5072.2968.7472.0472.04828,900
Apr 10, 202575.1675.1669.8771.1571.151,057,500
Apr 9, 202568.5478.9466.7577.5777.571,463,900
Apr 8, 202575.2076.3568.9270.5570.551,027,100
Apr 7, 202566.3874.4064.7071.1871.181,345,000
Apr 4, 202571.7571.9765.9070.3570.351,681,400
Apr 3, 202580.3881.5075.8876.0076.001,177,300
Apr 2, 202583.0587.3283.0587.1887.18806,400
Apr 1, 202583.6484.9382.4384.4884.48954,500
Mar 31, 202580.7484.8380.5583.7883.781,005,500
Mar 28, 202585.0086.2482.1883.1383.13713,400
Mar 27, 202587.4887.4885.1785.7485.74786,700
Mar 26, 202589.1790.3387.0487.6587.65660,800
Mar 25, 202588.8190.3088.3888.6788.67905,600
Mar 24, 202585.9188.8584.6788.4188.411,051,200
Mar 21, 202582.7285.8882.4385.5885.588,558,600
Mar 20, 202582.9685.6382.9684.2984.291,326,200
Mar 19, 202583.1484.9982.0984.1484.141,324,700
Mar 18, 202583.1584.0981.5782.6582.65891,000
Mar 17, 202580.4883.5779.3383.3683.361,697,000
Mar 14, 202580.8882.9179.9382.7682.76755,900
Mar 13, 202580.5781.6978.6579.3679.361,009,200
Mar 12, 202583.6483.8078.7280.5480.541,289,200
Mar 11, 2025 0.8 Dividend
Mar 11, 202580.7583.3379.3581.1481.14935,000
Mar 10, 202581.6183.2479.7281.1980.391,092,200
Mar 7, 202582.2885.0580.8084.4883.65799,400
Mar 6, 202585.5386.4782.4083.3282.50868,700
Mar 5, 202585.2487.8984.3287.6386.77858,000
Mar 4, 202586.1087.5481.9384.3883.551,100,100
Mar 3, 202592.0094.1487.8288.5787.701,405,500
Feb 28, 202588.8591.7288.8191.6390.731,118,500
Feb 27, 202587.9490.1687.7888.7187.84799,500
Feb 26, 202585.5188.6985.5187.1386.27828,200
Feb 25, 202584.3586.2983.2584.8784.03928,500
Feb 24, 202582.6885.3282.1983.6282.80997,000
Feb 21, 202587.0888.2881.1681.7080.891,357,500
Feb 20, 202596.3997.0484.5285.3984.551,248,000
Feb 19, 202595.8497.3193.2393.5892.66964,700
Feb 18, 202597.5598.0296.3297.8896.92750,700
Feb 14, 202593.1896.7993.1896.6695.71638,200
Feb 13, 202591.7293.2089.8392.9091.98471,100
Feb 12, 202591.1892.2290.6191.6690.76436,400
Feb 11, 202592.1193.1491.3492.1391.22354,000
Feb 10, 202593.7093.9991.3292.9392.01429,200
Feb 7, 202593.1093.8391.9693.2792.35463,200
Feb 6, 202592.7593.4491.5192.7091.79367,700
Feb 5, 202591.5591.9090.2691.8690.95505,100
Feb 4, 202591.3292.5190.6891.0990.19455,600
Feb 3, 202590.9892.1389.2090.7989.90422,100
Jan 31, 202596.5097.3893.4394.2493.31501,100
Jan 30, 202597.7698.3296.2496.7595.80425,200
Jan 29, 202595.2897.9494.4696.4495.49510,600
Jan 28, 202593.0698.6393.0695.2894.34547,800
Jan 27, 202591.7094.4191.5593.5792.65570,500
Jan 24, 202594.8895.8292.6193.0692.14478,700
Jan 23, 202595.2796.2594.8095.2294.28548,400
Jan 22, 202595.5396.2794.7695.1494.20418,600
Jan 21, 202593.5096.3893.0395.6994.75680,400
Jan 17, 202593.8294.0092.0792.5891.67444,800
Jan 16, 202591.8293.0291.1292.4391.52488,200
Jan 15, 202591.9892.5591.1492.1991.28490,100
Jan 14, 202586.7189.0086.5188.7587.88650,700
Jan 13, 202583.1985.7983.1985.4584.61620,100
Jan 10, 202585.8086.4683.4184.5583.72622,300
Jan 8, 202589.2790.5187.5588.6187.74696,800
Jan 7, 202590.2990.7288.1089.8688.97642,500
Jan 6, 202590.0291.8989.0089.9589.06613,500
Jan 3, 202588.4989.4387.8289.3688.48471,300
Jan 2, 202587.9889.5287.4887.7786.91593,000
Dec 31, 202487.0588.2286.7487.0886.22413,400
Dec 30, 202486.5087.7185.5586.7285.87246,200
Dec 27, 202488.7089.6887.0588.0287.15275,200
Dec 26, 202488.7090.2488.5389.8588.96268,200
Dec 24, 202489.0989.8488.6389.5088.62184,700
Dec 23, 202487.7289.1887.2689.1088.22341,200
Dec 20, 202484.5589.5784.5588.2887.411,956,100
Dec 19, 202487.1088.0086.0986.3385.48655,700
Dec 18, 202491.1391.4584.0084.9184.07885,900
Dec 17, 202491.1692.2690.3190.3789.48997,000
Dec 16, 202491.6592.6790.5692.4591.54816,400
Dec 13, 202493.1293.6890.8591.5590.65571,500
Dec 12, 202490.5892.8590.4791.7190.81727,500
Dec 11, 202490.9491.2389.2990.6089.71948,700
Dec 10, 202494.3094.5089.8789.8888.99751,000
Dec 9, 202498.6498.8594.3094.3293.39717,800
Dec 6, 202498.7698.7696.6097.8596.89795,100
Dec 5, 2024 0.7 Dividend
Dec 5, 202498.7299.2896.3298.1897.21703,900
Dec 4, 202499.66100.1798.6799.6297.95538,700
Dec 3, 2024101.63101.6998.4498.9897.32399,400
Dec 2, 2024101.66101.9499.94100.3898.69720,800
Nov 29, 2024101.93102.22100.05100.1998.51336,900
Nov 27, 2024102.43103.4399.85100.1398.45903,800
Nov 26, 2024102.17102.68100.29102.43100.71422,800
Nov 25, 2024103.00103.66101.66103.21101.47927,000
Nov 22, 202498.82102.0898.81101.88100.17717,000
Nov 21, 202499.5699.9897.0998.8997.23619,700
Nov 20, 202498.76100.1197.5098.5496.88548,600
Nov 19, 202498.81100.0498.1599.4697.79590,800
Nov 18, 2024100.17101.60100.07100.8499.14528,000
Nov 15, 2024100.58101.4798.95100.6398.94924,700
Nov 14, 2024107.12108.3598.90100.4998.801,099,600
Nov 13, 2024110.39112.27108.04108.20106.38642,200
Nov 12, 2024113.25114.46109.56109.96108.11657,400
Nov 11, 2024111.07115.22110.41113.29111.39775,800
Nov 8, 2024110.49111.50106.83108.29106.47703,100
Nov 7, 2024110.51114.03107.50110.99109.121,126,100
Nov 6, 2024108.72115.09108.72113.74111.831,899,300
Nov 5, 202498.69101.1798.69100.4198.72523,600
Nov 4, 202498.3099.3197.5998.2096.55612,100
Nov 1, 2024100.47101.4698.0998.3296.67526,800
Oct 31, 2024102.29102.3699.9299.9598.27613,100
Oct 30, 2024101.24104.05101.24102.77101.04515,300
Oct 29, 2024100.70102.37100.27101.97100.261,094,500
Oct 28, 202498.97102.2498.56101.3699.66615,900
Oct 25, 2024100.38100.8797.3698.2596.60481,400
Oct 24, 202498.4999.4897.1499.4897.81495,800
Oct 23, 202498.2299.2096.4397.6996.05387,200
Oct 22, 202496.9399.0596.4298.9297.26407,900
Oct 21, 202498.6998.6996.7297.4195.77537,000
Oct 18, 2024100.50100.5098.1398.5896.92541,600
Oct 17, 2024100.70101.73100.01100.4498.75629,000
Oct 16, 2024100.70100.7899.2499.9898.30670,800
Oct 15, 202499.47100.7898.6198.9697.30926,900
Oct 14, 202499.2799.8698.4299.5297.85585,900
Oct 11, 202498.14100.2897.7999.0197.35564,400
Oct 10, 202499.0499.0496.1998.0596.40668,500
Oct 9, 202497.0999.9696.6699.0497.38594,900
Oct 8, 202497.2598.3695.8397.2995.65544,900
Oct 7, 202496.5097.6195.8496.8895.25496,700
Oct 4, 202495.0196.8594.8296.5594.93461,400
Oct 3, 202490.9492.4390.0092.2590.70366,100
Oct 2, 202490.2693.0089.9591.4989.95498,900
Oct 1, 202491.0091.5188.1790.2588.73378,400
Sep 30, 202490.4791.4689.3891.2389.70431,500
Sep 27, 202490.7992.3889.5091.3589.81595,200
Sep 26, 202490.7391.7090.0490.3288.80328,500
Sep 25, 202489.6489.9588.9989.6588.14415,400
Sep 24, 202490.5590.9389.0789.6388.12493,300
Sep 23, 202490.8592.6590.3090.5589.03562,100
Sep 20, 202491.0392.2590.1090.1088.593,480,600
Sep 19, 202489.4592.0289.0091.9790.42822,100
Sep 18, 202485.8588.9385.7787.0785.61640,700
Sep 17, 202486.1987.6385.5885.8584.41573,400
Sep 16, 202484.1585.4883.6285.0583.62501,500
Sep 13, 202483.0084.4382.7483.6082.19673,100
Sep 12, 202480.1882.3179.9182.2880.90531,700
Sep 11, 202478.5879.9677.4279.6978.35537,600
Sep 10, 202480.9780.9877.7779.1877.85644,100
Sep 9, 202481.7382.7080.5680.5779.22725,800
Sep 6, 202486.2387.0680.9581.2079.83741,300
Sep 5, 2024 0.7 Dividend
Sep 5, 202484.7486.1584.4784.8683.43555,300
Sep 4, 202486.0086.1884.0084.4582.34398,500
Sep 3, 202488.5388.7184.9085.6783.53669,600
Aug 30, 202488.0990.1087.7289.9787.72673,100
Aug 29, 202486.8988.1585.9387.2585.07455,300
Aug 28, 202485.7886.8585.4186.1984.04568,400
Aug 27, 202485.1987.4684.8086.3784.21485,500
Aug 26, 202487.8388.0085.5885.6583.51442,100
Aug 23, 202484.5587.3383.8687.1684.98736,300
Aug 22, 202483.4184.8082.6884.0381.93799,900
Aug 21, 202484.6084.9683.0683.4181.33755,100
Aug 20, 202488.2888.5784.2184.3282.22591,300
Aug 19, 202489.6489.6488.0288.6586.44447,000
Aug 16, 202487.5389.8187.2589.6287.38952,500
Aug 15, 202487.6588.1586.5287.4885.30557,500
Aug 14, 202485.1085.8684.2884.7082.59588,200
Aug 13, 202482.5284.8982.4984.8482.72644,200
Aug 12, 202482.9884.1381.5281.8279.78636,500
Aug 9, 202481.2982.9380.0182.5880.52844,500
Aug 8, 202479.4483.8579.0481.8579.811,187,800
Aug 7, 202475.3376.4273.3974.4572.591,358,800
Aug 6, 202469.4374.2569.1273.8271.981,388,500
Aug 5, 202470.8771.3566.5369.1067.381,812,900
Aug 2, 202481.7481.7475.5676.1474.241,189,500
Aug 1, 202488.5088.8283.3384.8882.76726,500
Jul 31, 202488.5089.6387.0088.0685.86547,900
Jul 30, 202487.9289.2587.3187.7585.56546,600
Jul 29, 202488.2988.7086.6887.1885.00623,000
Jul 26, 202486.8088.1286.1487.8485.65689,300
Jul 25, 202483.7186.8183.6085.3183.181,010,500
Jul 24, 202484.9786.0983.2783.3181.23616,500
Jul 23, 202483.8086.0883.1285.5083.37794,000
Jul 22, 202482.7084.3681.7984.1082.00606,900
Jul 19, 202482.1783.1181.6382.2980.24505,400
Jul 18, 202483.0485.4181.7182.1580.10604,000
Jul 17, 202482.1684.0881.9683.0680.99793,100
Jul 16, 202481.5983.9180.9383.0580.98951,600
Jul 15, 202478.8782.1378.1281.0679.041,155,800
Jul 12, 202477.7879.1977.2277.9275.98518,200
Jul 11, 202478.3278.9677.4277.6975.75727,200
Jul 10, 202474.7376.8974.2776.8874.96549,100
Jul 9, 202472.6974.7271.8773.5771.73548,400
Jul 8, 202474.2075.0872.9573.2571.42656,700
Jul 5, 202475.3575.4573.1873.8472.00529,700
Jul 3, 202475.9676.4275.2275.3473.46307,200
Jul 2, 202474.5175.6574.4975.4873.60444,000
Jul 1, 202474.8875.6773.7174.9973.12479,900
Jun 28, 202474.3276.2673.7974.2672.41945,000
Jun 27, 202472.7673.3571.9473.2471.41472,500
Jun 26, 202472.9173.3272.3672.8471.02624,100
Jun 25, 202473.2173.8072.7873.3271.49522,200
Jun 24, 202472.6374.4972.2873.4571.62633,500
Jun 21, 202472.2972.6471.6572.5970.783,169,700
Jun 20, 202471.5672.6971.3572.5770.76707,600
Jun 18, 202471.2172.7470.9271.4769.69674,600
Jun 17, 202469.2071.4468.5171.3769.59741,300
Jun 14, 202471.4271.9468.9569.2067.47814,300
Jun 13, 202472.9373.1571.1872.8771.05903,500
Jun 12, 202472.3673.9172.2173.3271.49638,800
Jun 11, 202473.1173.2870.8671.0169.24699,900
Jun 10, 202472.3073.6871.9273.4071.57610,100
Jun 7, 202473.1273.7872.4873.1571.32415,900
Jun 6, 2024 0.7 Dividend
Jun 6, 202473.3774.4471.8972.4770.66479,800
Jun 5, 202473.5674.5872.3874.1171.58637,200
Jun 4, 202474.9075.2272.2572.9070.41465,500
Jun 3, 202476.0177.0074.8975.4672.88437,700
May 31, 202475.7376.1874.4576.0173.41766,500
May 30, 202475.6476.5675.2075.5973.01360,900
May 29, 202475.4677.0075.1575.4572.87502,200
May 28, 202478.2778.7176.0676.5273.91489,200
May 24, 202478.1678.6877.3278.0075.33441,700
May 23, 202478.3678.8177.0677.6174.96461,200
May 22, 202477.5878.2076.7277.7075.04510,200
May 21, 202476.4478.2976.0778.0375.36495,400
May 20, 202478.1278.8676.5976.6173.99689,700
May 17, 202476.3778.4675.8477.9775.31710,100
May 16, 202476.0076.1875.2075.7073.11454,800
May 15, 202476.5276.9075.1075.8773.28531,400
May 14, 202474.6275.7673.8475.7473.15575,200
May 13, 202475.8676.5075.1875.3372.76541,100
May 10, 202478.5978.8974.8075.6273.04784,700
May 9, 202477.0081.5275.9578.6575.961,121,700
May 8, 202472.5973.9771.8773.4170.90769,600
May 7, 202472.1473.3272.1472.9170.42502,700
May 6, 202471.8773.0071.6472.2669.79619,500
May 3, 202470.2271.6669.8671.1668.73482,700
May 2, 202469.8470.6069.2169.4267.05532,100
May 1, 202468.4870.1868.3369.1066.74643,500
Apr 30, 202469.2269.7368.1668.3265.99562,200

Related Tickers

LNC Lincoln National Corporation
31.82
-2.36%
 
BHF Brighthouse Financial, Inc.
57.31
+1.18%
 
UNM Unum Group
77.21
-2.57%
 
ABL Abacus Global Management, Inc.
8.33
+1.52%
 
GL Globe Life Inc.
122.61
-1.10%
 
PRU.L Prudential plc
791.80
-1.52%
 
PRU Prudential Financial, Inc.
101.53
-2.40%
 
FG F&G Annuities & Life, Inc.
34.73
-2.69%
 
PUK Prudential plc
21.12
-2.63%
 
GNW Genworth Financial, Inc.
6.82
-0.73%