Skip to main content

Jackson Financial Inc Cl A (NY: JXN )

52.06 +1.73 (+3.44%)
Official Closing Price Updated: 7:00 PM EST, Feb 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 22, 2024 48.82 53.27 48.00 52.06 2,531,093 +1.73(+3.44%)
Feb 21, 2024 50.89 51.50 50.17 50.33 1,128,559 -0.95(-1.85%)
Feb 20, 2024 51.01 51.72 50.65 51.28 1,073,937 -0.42(-0.81%)
Feb 16, 2024 52.09 52.52 51.49 51.70 1,476,504 -1.01(-1.92%)
Feb 15, 2024 52.37 54.05 52.37 52.71 970,591 +0.65(+1.25%)
Feb 14, 2024 51.82 52.18 50.81 52.06 759,802 +0.78(+1.52%)
Feb 13, 2024 51.60 52.47 50.69 51.28 929,914 -1.39(-2.64%)
Feb 12, 2024 51.84 53.29 51.84 52.67 660,910 +0.83(+1.60%)
Feb 09, 2024 52.07 52.29 51.28 51.84 795,801 -0.13(-0.25%)
Feb 08, 2024 50.43 52.12 50.03 51.97 671,520 +1.48(+2.93%)
Feb 07, 2024 49.53 50.58 49.39 50.49 459,508 +0.94(+1.90%)
Feb 06, 2024 49.47 50.46 49.14 49.55 550,731 +0.09(+0.18%)
Feb 05, 2024 48.54 49.81 48.21 49.46 560,262 +0.27(+0.55%)
Feb 02, 2024 49.25 50.04 49.10 49.19 558,761 -0.46(-0.93%)
Feb 01, 2024 50.08 50.50 48.43 49.65 661,808 -0.42(-0.84%)
Jan 31, 2024 51.49 51.57 50.02 50.07 543,812 -1.32(-2.57%)
Jan 30, 2024 50.75 51.39 50.52 51.39 539,492 +0.60(+1.18%)
Jan 29, 2024 50.34 50.91 50.34 50.79 422,060 +0.19(+0.38%)
Jan 26, 2024 50.45 50.95 50.17 50.60 389,967 +0.15(+0.30%)
Jan 25, 2024 50.48 50.48 49.04 50.45 786,768 +0.43(+0.86%)
Jan 24, 2024 50.50 50.74 49.74 50.02 795,247 -0.09(-0.18%)
Jan 23, 2024 50.62 50.82 50.10 50.11 794,781 -0.24(-0.48%)
Jan 22, 2024 49.83 50.79 49.80 50.35 1,084,942 +0.81(+1.64%)
Jan 19, 2024 49.54 49.99 49.28 49.54 914,433 +0.18(+0.36%)
Jan 18, 2024 48.98 49.45 48.58 49.36 661,456 +0.66(+1.36%)
Jan 17, 2024 47.76 48.71 47.49 48.70 544,143 +0.05(+0.10%)
Jan 16, 2024 49.23 49.24 48.10 48.65 643,668 -1.26(-2.52%)
Jan 12, 2024 50.35 50.49 49.40 49.91 358,776 +0.00(+0.00%)
Jan 11, 2024 49.88 49.95 49.08 49.91 476,709 +0.03(+0.06%)
Jan 10, 2024 49.69 50.26 49.38 49.88 414,593 +0.33(+0.67%)
Jan 09, 2024 49.61 49.76 49.07 49.55 395,732 -0.80(-1.59%)
Jan 08, 2024 49.63 50.38 49.28 50.35 346,177 +0.96(+1.94%)
Jan 05, 2024 49.00 50.37 48.99 49.39 627,666 +0.24(+0.49%)
Jan 04, 2024 49.59 49.87 48.99 49.15 444,794 -0.10(-0.20%)
Jan 03, 2024 49.52 49.93 49.08 49.25 544,159 -1.18(-2.34%)
Jan 02, 2024 50.42 50.92 49.89 50.43 539,811 -0.77(-1.50%)
Dec 29, 2023 51.74 52.06 51.15 51.20 451,854 -0.74(-1.42%)
Dec 28, 2023 51.89 52.28 51.76 51.94 417,025 -0.08(-0.15%)
Dec 27, 2023 51.99 52.33 51.59 52.02 589,816 +0.13(+0.25%)
Dec 26, 2023 51.45 52.41 51.44 51.89 604,488 +0.53(+1.03%)
Dec 22, 2023 52.32 52.60 51.17 51.36 600,712 -0.75(-1.44%)
Dec 21, 2023 51.79 52.34 51.44 52.11 678,545 +0.40(+0.77%)
Dec 20, 2023 52.20 53.00 51.60 51.71 1,028,096 -0.86(-1.64%)
Dec 19, 2023 51.22 52.97 50.75 52.57 1,412,424 +1.43(+2.80%)
Dec 18, 2023 50.68 51.65 50.35 51.14 1,331,998 +0.79(+1.57%)
Dec 15, 2023 51.10 51.70 50.09 50.35 3,254,425 -0.55(-1.08%)
Dec 14, 2023 50.97 51.92 50.47 50.90 1,836,125 +0.57(+1.13%)
Dec 13, 2023 49.56 50.93 49.38 50.33 1,497,444 +0.55(+1.10%)
Dec 12, 2023 48.79 50.23 48.39 49.78 763,153 +0.97(+1.99%)
Dec 11, 2023 48.57 49.33 48.57 48.81 757,829 +0.40(+0.83%)
Dec 08, 2023 48.11 48.86 47.75 48.41 429,859 +0.21(+0.44%)
Dec 07, 2023 48.07 48.47 47.75 48.20 552,334 +0.44(+0.92%)
Dec 06, 2023 47.70 48.41 47.56 47.76 593,379 +0.46(+0.97%)
Dec 05, 2023 47.09 47.98 46.96 47.30 692,609 -0.70(-1.46%)
Dec 04, 2023 47.96 48.68 47.78 48.00 902,268 -0.40(-0.83%)
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.