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

NYSE - Delayed Quote USD

Jackson Financial Inc. (JXN-PA)

25.95
+0.10
+(0.39%)
At close: April 30 at 4:00:02 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202525.8326.0825.7525.9525.95117,439
Apr 29, 202525.8525.9025.7625.8525.8537,493
Apr 28, 202525.8425.8925.7725.8325.8344,007
Apr 25, 202525.9025.9025.8125.8425.8433,244
Apr 24, 202526.0126.0725.8225.8325.8336,756
Apr 23, 202525.9326.0925.8525.9025.9025,815
Apr 22, 202525.8426.0225.5825.8025.80365,623
Apr 21, 202525.7325.9125.5725.7225.7217,450
Apr 17, 202525.7825.9325.5525.7525.7524,005
Apr 16, 202525.7125.8225.5125.6625.6631,287
Apr 15, 202525.6625.9425.5025.7225.7225,121
Apr 14, 202525.5625.7925.4125.5325.5340,199
Apr 11, 202525.6825.9325.3225.4725.4770,031
Apr 10, 202525.8826.2025.5125.6625.6630,975
Apr 9, 202525.5626.1425.3926.1026.1036,945
Apr 8, 202525.8226.0825.4425.5125.5136,593
Apr 7, 202525.5325.8225.2525.5725.5756,434
Apr 4, 202526.0326.2025.8025.8525.8575,373
Apr 3, 202526.1026.2825.9626.1226.1249,891
Apr 2, 202526.3626.3726.1226.2826.2827,230
Apr 1, 202526.3226.4226.1626.3226.3217,391
Mar 31, 202526.1426.3225.9626.3226.32372,271
Mar 28, 202526.0026.1525.7226.1226.1259,028
Mar 27, 202525.9726.0225.7625.9925.9926,416
Mar 26, 202526.1026.1025.7925.9025.9033,816
Mar 25, 202526.1026.1025.9426.0526.0513,712
Mar 24, 202525.9926.1025.9526.0026.0023,942
Mar 21, 202525.9226.0225.9025.9525.9527,693
Mar 20, 202526.0026.0725.8125.9225.9226,248
Mar 19, 202525.8825.9525.8125.9225.9217,365
Mar 18, 202525.9025.9025.7525.8825.8814,406
Mar 17, 202525.7726.0025.7325.9025.9030,782
Mar 14, 202525.6525.8125.6525.7325.7324,373
Mar 13, 202525.7425.8625.6225.6925.6940,432
Mar 12, 202525.8425.8425.6425.7425.7427,648
Mar 11, 2025 0.5 Dividend
Mar 11, 202525.8325.8325.6525.7725.7740,463
Mar 10, 202526.2226.2826.1626.2625.7614,705
Mar 7, 202526.3326.4126.1326.2325.7331,521
Mar 6, 202526.3526.3526.2326.2725.779,514
Mar 5, 202526.3926.4226.2926.3825.8817,241
Mar 4, 202526.4026.4126.2926.3825.8819,502
Mar 3, 202526.4426.5226.3726.4025.9014,682
Feb 28, 202526.4426.4426.2626.3725.8718,591
Feb 27, 202526.4426.4426.3626.3825.886,750
Feb 26, 202526.4026.4626.3326.4425.9423,567
Feb 25, 202526.4526.5026.3826.3825.8850,417
Feb 24, 202526.5726.6526.3626.4025.9042,374
Feb 21, 202526.6126.7326.4626.4725.9720,191
Feb 20, 202526.5326.5726.4226.5326.0321,193
Feb 19, 202526.7326.7426.4526.4725.9727,024
Feb 18, 202526.8126.8326.5226.7326.2221,904
Feb 14, 202526.6726.6826.5426.6126.1010,257
Feb 13, 202526.5626.6026.4426.5126.018,419
Feb 12, 202526.5626.6926.4126.5126.0112,085
Feb 11, 202526.6926.7226.5726.6926.1810,046
Feb 10, 202526.8726.8726.6626.6626.1517,460
Feb 7, 202526.8026.8526.6626.7926.2813,124
Feb 6, 202526.7426.9926.6826.7626.2535,374
Feb 5, 202526.8026.9726.6726.8026.2915,919
Feb 4, 202526.7426.8126.7026.7526.2438,609
Feb 3, 202526.7226.7526.5826.7526.2423,894
Jan 31, 202526.7326.8226.5926.7626.2516,744
Jan 30, 202526.7026.8426.3926.7426.2318,910
Jan 29, 202526.6026.8526.3826.6226.1122,244
Jan 28, 202526.9126.9626.6026.6026.0920,428
Jan 27, 202526.6426.9226.5026.9026.3934,676
Jan 24, 202526.6026.6226.4026.5626.0521,567
Jan 23, 202526.5026.6226.3826.6026.0932,585
Jan 22, 202526.6326.6526.3826.5126.0113,567
Jan 21, 202526.4726.6726.3326.6026.0919,676
Jan 17, 202526.6426.9626.2326.2525.7531,084
Jan 16, 202526.7526.8826.5326.5326.0238,492
Jan 15, 202526.2726.7926.2626.7426.2335,854
Jan 14, 202525.9426.1325.9226.1325.6327,570
Jan 13, 202525.8125.9225.5425.9225.4350,599
Jan 10, 202526.3026.4025.8125.8125.3247,624
Jan 8, 202526.5026.5026.0726.3525.8545,781
Jan 7, 202526.6326.6326.2826.4925.9939,299
Jan 6, 202526.6026.7926.4726.5926.0941,389
Jan 3, 202526.4526.6926.4526.5526.0424,934
Jan 2, 202526.6326.6326.2526.4325.9333,570
Dec 31, 202426.7526.9026.1226.1625.66262,380
Dec 30, 202426.4826.8926.4026.7726.2638,277
Dec 27, 202426.4826.4926.3726.4825.9825,304
Dec 26, 202426.6326.6326.3226.4025.9013,565
Dec 24, 202426.6826.6826.3026.4825.9816,208
Dec 23, 202426.7726.8726.5026.5826.0734,712
Dec 20, 202426.7126.8826.5426.7726.2621,838
Dec 19, 202426.6126.8126.3526.6826.1736,642
Dec 18, 202426.9026.9126.6526.6926.1828,625
Dec 17, 202426.9227.1026.6026.9226.4147,375
Dec 16, 202426.9826.9826.5126.8526.3421,303
Dec 13, 202426.9626.9626.7226.9526.4422,870
Dec 12, 202426.9827.0726.7126.8726.3617,909
Dec 11, 202427.0027.0326.8326.9426.4315,752
Dec 10, 202426.9726.9726.6926.8526.3414,900
Dec 9, 202426.9526.9826.7226.9126.4020,479
Dec 6, 202426.9527.0626.8126.8726.3619,618
Dec 5, 2024 0.5 Dividend
Dec 5, 202426.9827.0626.8226.8226.3141,240
Dec 4, 202427.3627.4327.1927.3726.3619,020
Dec 3, 202427.2627.4527.1027.3526.3426,351
Dec 2, 202427.4527.4527.2527.3026.2925,646
Nov 29, 202427.2127.5027.0427.4726.4552,646
Nov 27, 202427.2027.3727.0927.1926.1918,084
Nov 26, 202427.2527.2527.0027.1526.1535,954
Nov 25, 202427.2927.3427.1427.2226.2126,046
Nov 22, 202427.1227.2127.0027.0326.0319,168
Nov 21, 202426.8427.2026.8427.0426.0452,734
Nov 20, 202427.1227.1226.7626.8325.8437,769
Nov 19, 202427.3227.3227.0227.0526.0530,192
Nov 18, 202427.1927.4127.1527.2226.2118,148
Nov 15, 202427.2027.2827.0327.1726.1720,610
Nov 14, 202427.2827.3527.0827.2026.1928,560
Nov 13, 202427.2427.3027.0627.1526.1542,681
Nov 12, 202427.2027.3627.0427.1026.1028,320
Nov 11, 202427.4627.4927.2327.2826.2718,308
Nov 8, 202427.4027.4927.2427.4526.4416,068
Nov 7, 202427.3727.4127.1927.3026.2934,112
Nov 6, 202427.2527.3827.0827.2626.2517,284
Nov 5, 202427.2827.4827.1827.3926.3820,121
Nov 4, 202427.2427.4227.0227.2426.2355,974
Nov 1, 202427.2427.2727.0227.0926.0928,105
Oct 31, 202427.2327.3027.0027.1026.1095,808
Oct 30, 202427.2727.4127.1227.1326.1349,918
Oct 29, 202427.1927.3027.0527.1926.1924,273
Oct 28, 202427.2427.3627.0327.2826.2718,850
Oct 25, 202427.3227.3927.1927.2226.2132,798
Oct 24, 202427.2127.2927.1627.2426.2323,652
Oct 23, 202427.1827.3027.0127.1126.1122,785
Oct 22, 202427.1727.3327.1527.2426.2317,012
Oct 21, 202427.2127.2427.0827.1426.1419,396
Oct 18, 202427.3327.3427.1927.2626.2517,846
Oct 17, 202427.3027.3527.0127.3026.2926,076
Oct 16, 202427.2627.4227.2427.3026.2930,244
Oct 15, 202427.2727.3527.1627.1926.1932,926
Oct 14, 202427.2827.3227.1027.2026.1934,718
Oct 11, 202427.1827.2927.1727.2726.2614,743
Oct 10, 202427.1727.2427.1227.1826.1818,489
Oct 9, 202427.0027.2427.0027.2426.2348,560
Oct 8, 202426.9427.0426.9026.9325.9323,144
Oct 7, 202427.0027.1026.7726.8925.9038,386
Oct 4, 202427.0327.1426.8527.0326.0339,151
Oct 3, 202427.0827.1026.9927.0026.0024,524
Oct 2, 202426.9627.0626.7027.0426.0427,228
Oct 1, 202426.8926.9726.6626.9225.9321,577
Sep 30, 202427.1727.1726.7226.7225.73119,750
Sep 27, 202427.0227.1326.8627.0926.0944,333
Sep 26, 202427.1827.1826.8426.8925.9024,797
Sep 25, 202426.9927.0926.9027.0526.0516,515
Sep 24, 202426.9727.0426.8226.9125.9121,066
Sep 23, 202426.8427.0126.7326.9525.9532,823
Sep 20, 202426.6526.9526.6026.9525.9544,150
Sep 19, 202426.6326.6826.4226.6525.6633,754
Sep 18, 202426.7426.7826.4526.4925.5137,955
Sep 17, 202426.6426.7426.5026.7425.7527,419
Sep 16, 202426.4826.5426.3526.5325.5520,327
Sep 13, 202426.5926.6226.3126.4325.4531,674
Sep 12, 202426.4726.5226.3326.5125.5317,153
Sep 11, 202426.4226.4326.2826.3825.4011,929
Sep 10, 202426.3226.3626.2026.3625.3912,645
Sep 9, 202426.3126.3326.2326.3325.3618,667
Sep 6, 202426.3426.3426.1026.3125.3442,132
Sep 5, 2024 0.5 Dividend
Sep 5, 202426.1326.3226.0326.3225.3533,865
Sep 4, 202426.5026.6026.5026.5125.0522,665
Sep 3, 202426.5026.5126.3426.4224.9625,948
Aug 30, 202426.7926.7926.2426.4024.9493,171
Aug 29, 202426.7526.8126.6626.6925.2218,768
Aug 28, 202426.7526.7926.6526.7025.239,062
Aug 27, 202426.7926.7926.6526.7025.2325,711
Aug 26, 202426.7926.8426.7226.8025.3218,184
Aug 23, 202426.8326.8326.7026.7125.2417,568
Aug 22, 202426.8326.8726.7226.7525.2827,289
Aug 21, 202426.8126.8526.7226.7625.2818,842
Aug 20, 202426.8026.8026.6726.7925.3115,407
Aug 19, 202426.6026.8326.6026.7525.2837,250
Aug 16, 202426.5126.8326.2826.7025.2325,896
Aug 15, 202426.4726.4726.2426.4424.9820,727
Aug 14, 202426.1426.4726.0926.4424.9851,705
Aug 13, 202425.9626.3425.9626.2124.7734,682
Aug 12, 202425.9526.0425.8425.8424.4224,629
Aug 9, 202425.9826.1525.9026.0024.5737,347
Aug 8, 202426.0026.1525.9026.0224.5937,249
Aug 7, 202425.9526.0525.8225.9324.5029,530
Aug 6, 202426.0226.0225.7625.8724.4436,419
Aug 5, 202425.7526.0425.5125.9224.4944,145
Aug 2, 202426.2826.2826.0026.0424.6019,730
Aug 1, 202425.8926.2525.8826.2424.79156,262
Jul 31, 202426.0926.1025.6325.7924.37258,892
Jul 30, 202426.2926.3025.8626.0124.5850,124
Jul 29, 202426.3826.4326.2026.2224.7724,285
Jul 26, 202426.3426.3426.2926.3024.858,917
Jul 25, 202426.0026.3026.0026.2224.7724,754
Jul 24, 202426.1326.1326.0026.0024.5722,667
Jul 23, 202426.2626.2625.9226.1824.7421,739
Jul 22, 202426.3626.3626.0926.2024.7621,953
Jul 19, 202426.2926.3026.2126.2124.772,576
Jul 18, 202426.3526.3626.2026.3124.8615,605
Jul 17, 202426.3326.3326.2326.2524.8018,568
Jul 16, 202426.3826.4226.2126.3324.8825,437
Jul 15, 202426.4226.4226.2026.2524.809,920
Jul 12, 202426.3426.3926.0726.2724.8211,963
Jul 11, 202426.2926.3826.1926.2724.8223,250
Jul 10, 202426.1426.2626.0526.1524.7137,241
Jul 9, 202426.1026.2525.9726.0524.6131,411
Jul 8, 202426.0526.1025.9626.1024.6618,943
Jul 5, 202426.2526.2525.8626.1024.667,860
Jul 3, 202425.9826.1625.9826.0224.5913,433
Jul 2, 202425.8425.9725.8225.9024.4727,382
Jul 1, 202425.8126.0525.6425.7424.3254,522
Jun 28, 202425.9926.0225.7225.7524.3366,335
Jun 27, 202425.9526.0025.9325.9324.5022,717
Jun 26, 202425.8826.0025.8725.9024.4724,724
Jun 25, 202426.0226.0225.8525.9024.4716,732
Jun 24, 202426.1926.1925.9025.9724.5458,727
Jun 21, 202426.0326.2425.9726.1124.67162,855
Jun 20, 202425.9726.0125.9026.0024.5742,474
Jun 18, 202426.1426.3225.9726.0024.5740,545
Jun 17, 202426.2226.2225.9526.1424.7037,996
Jun 14, 202426.0726.2025.9526.1024.6631,722
Jun 13, 202426.2226.2225.9526.0024.5723,147
Jun 12, 202426.1126.3626.0926.0924.6527,344
Jun 11, 202426.0126.1525.9326.1424.7016,088
Jun 10, 202426.3626.3625.8526.0824.6416,853
Jun 7, 202426.2426.3326.1926.2824.8315,901
Jun 6, 2024 0.5 Dividend
Jun 6, 202426.2926.3326.1226.3024.8518,975
Jun 5, 202426.6826.7426.4626.6524.7112,586
Jun 4, 202426.5226.8126.5226.5724.6318,164
Jun 3, 202426.6526.6526.5326.6024.6648,254
May 31, 202426.2326.9626.1926.7024.75141,197
May 30, 202425.8926.1425.8026.1024.2020,786
May 29, 202425.9725.9725.6525.8523.9729,332
May 28, 202426.1926.2025.8625.9824.0926,092
May 24, 202426.0726.0725.8826.0724.1720,209
May 23, 202426.1126.1525.8325.9624.0741,687
May 22, 202426.1326.1326.0026.1124.2113,369
May 21, 202426.2726.3426.0326.0524.1537,242
May 20, 202426.0526.2826.0526.2024.2920,683
May 17, 202425.9526.1025.9226.0524.1525,497
May 16, 202426.0526.0925.8325.9824.0942,718
May 15, 202426.0626.1926.0026.0624.1645,119
May 14, 202426.0326.0325.7225.9824.0934,571
May 13, 202426.0926.1526.0026.0624.1611,055
May 10, 202425.8326.0425.8126.0024.1119,851
May 9, 202425.8425.9825.8025.8723.9941,723
May 8, 202426.1926.1925.7525.7523.8752,375
May 7, 202426.4526.5326.1326.2124.3029,073
May 6, 202426.3526.5126.2626.2724.3642,419
May 3, 202426.4326.5726.3226.3824.4618,942
May 2, 202426.3626.3726.1826.3024.3822,193
May 1, 202426.2426.3626.0326.3624.4426,321

Related Tickers

ATH-PA Athene Holding Ltd.
23.44
-0.30%
 
MET-PF MetLife, Inc.
19.58
-1.16%
 
LCO.MU Lincoln National Corp
27.91
-0.68%
 
ANG-PB American National Group Inc.
25.16
+0.20%
 
BHFAN Brighthouse Financial, Inc.
16.22
-2.29%
 
FG F&G Annuities & Life, Inc.
34.81
-2.47%
 
PUK Prudential plc
21.25
-2.03%
 
LNC Lincoln National Corporation
31.87
-2.21%
 
CNO CNO Financial Group, Inc.
37.94
-0.18%
 
GNW Genworth Financial, Inc.
6.86
-0.15%