Skip to main content

Jackson Financial Inc Cl A (NY: JXN )

71.47 +0.10 (+0.14%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.