Skip to main content

Jackson Financial Inc Cl A (NY: JXN )

48.22 -0.18 (-0.37%)
Streaming Delayed Price Updated: 2:51 PM EST, Dec 4, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2023 47.33 48.99 46.93 48.40 748,023 +0.67(+1.40%)
Nov 30, 2023 47.10 47.95 46.86 47.73 687,029 +0.71(+1.51%)
Nov 29, 2023 47.03 47.53 46.87 47.02 576,278 +0.41(+0.88%)
Nov 28, 2023 46.72 46.94 46.09 46.61 645,817 -0.14(-0.30%)
Nov 27, 2023 45.74 47.12 45.45 46.75 876,454 +0.87(+1.89%)
Nov 24, 2023 45.61 46.24 45.01 45.88 292,960 +0.39(+0.87%)
Nov 22, 2023 45.43 45.75 44.97 45.48 348,772 +0.44(+0.99%)
Nov 21, 2023 45.18 45.58 45.00 45.04 402,282 -0.35(-0.76%)
Nov 20, 2023 45.02 45.67 44.67 45.39 463,320 +0.25(+0.55%)
Nov 17, 2023 44.85 45.60 44.58 45.14 679,386 +0.62(+1.40%)
Nov 16, 2023 45.25 45.30 43.82 44.52 493,699 -0.67(-1.49%)
Nov 15, 2023 44.41 45.20 44.31 45.19 790,131 +0.79(+1.78%)
Nov 14, 2023 43.67 44.41 43.46 44.40 1,021,755 +1.76(+4.12%)
Nov 13, 2023 42.49 42.82 41.67 42.64 1,147,639 -0.70(-1.62%)
Nov 10, 2023 43.42 43.46 42.12 43.34 1,124,258 +0.23(+0.53%)
Nov 09, 2023 41.30 44.48 41.06 43.12 2,419,720 +4.69(+12.20%)
Nov 08, 2023 39.14 39.20 38.18 38.43 1,257,598 -0.79(-2.01%)
Nov 07, 2023 38.72 39.55 38.63 39.22 479,853 +0.22(+0.56%)
Nov 06, 2023 40.07 40.07 38.41 39.00 759,007 -1.23(-3.07%)
Nov 03, 2023 39.47 40.49 39.40 40.23 624,752 +1.19(+3.06%)
Nov 02, 2023 37.24 39.06 37.24 39.04 710,540 +2.20(+5.97%)
Nov 01, 2023 35.98 36.84 35.59 36.84 763,612 +0.61(+1.69%)
Oct 31, 2023 36.68 36.92 36.15 36.23 881,662 -0.34(-0.92%)
Oct 30, 2023 37.05 37.57 36.55 36.56 876,739 -0.14(-0.38%)
Oct 27, 2023 37.94 37.94 36.20 36.70 757,627 -1.09(-2.87%)
Oct 26, 2023 38.16 38.65 37.55 37.79 653,193 -0.37(-0.96%)
Oct 25, 2023 38.55 38.93 38.06 38.15 673,190 -0.90(-2.30%)
Oct 24, 2023 38.79 39.68 38.69 39.05 634,466 +0.02(+0.05%)
Oct 23, 2023 38.50 39.63 38.00 39.03 850,458 +0.09(+0.23%)
Oct 20, 2023 38.80 39.25 38.06 38.94 835,875 +0.09(+0.23%)
Oct 19, 2023 39.54 40.13 38.81 38.85 861,020 -1.10(-2.74%)
Oct 18, 2023 40.03 40.31 39.53 39.95 595,870 -0.86(-2.10%)
Oct 17, 2023 39.67 41.05 39.48 40.81 728,923 +0.83(+2.07%)
Oct 16, 2023 39.15 40.18 39.12 39.98 980,563 +1.28(+3.32%)
Oct 13, 2023 38.79 39.01 38.30 38.70 711,571 +0.17(+0.44%)
Oct 12, 2023 38.28 39.03 38.05 38.53 958,693 +0.12(+0.31%)
Oct 11, 2023 37.62 38.55 37.55 38.41 681,686 +0.76(+2.02%)
Oct 10, 2023 37.04 37.86 37.04 37.65 571,992 +0.68(+1.84%)
Oct 09, 2023 36.02 37.36 35.91 36.97 590,420 +0.28(+0.75%)
Oct 06, 2023 35.54 36.78 35.19 36.69 768,655 +0.72(+2.00%)
Oct 05, 2023 35.41 36.10 34.81 35.97 1,064,394 +0.10(+0.28%)
Oct 04, 2023 36.62 36.78 35.37 35.87 823,108 -0.75(-2.05%)
Oct 03, 2023 37.06 37.25 36.47 36.62 928,369 -1.07(-2.83%)
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.