Skip to main content

Jackson Financial Inc Cl A (NY: JXN )

98.20 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 04, 2024 98.30 99.31 97.59 98.20 612,117 -0.12(-0.12%)
Nov 01, 2024 100.47 101.46 98.09 98.32 526,807 -1.63(-1.63%)
Oct 31, 2024 102.29 102.36 99.92 99.95 613,111 -2.82(-2.74%)
Oct 30, 2024 101.24 104.05 101.24 102.77 515,344 +0.80(+0.78%)
Oct 29, 2024 100.70 102.37 100.27 101.97 1,094,520 +0.61(+0.60%)
Oct 28, 2024 98.97 102.24 98.56 101.36 616,024 +3.11(+3.17%)
Oct 25, 2024 100.38 100.87 97.36 98.25 481,487 -1.23(-1.24%)
Oct 24, 2024 98.49 99.48 97.14 99.48 495,804 +1.79(+1.83%)
Oct 23, 2024 98.22 99.20 96.43 97.69 387,169 -1.23(-1.24%)
Oct 22, 2024 96.93 99.05 96.42 98.92 407,856 +1.51(+1.55%)
Oct 21, 2024 98.69 98.69 96.72 97.41 537,015 -1.17(-1.19%)
Oct 18, 2024 100.50 100.50 98.13 98.58 541,586 -1.86(-1.85%)
Oct 17, 2024 100.70 101.73 100.01 100.44 629,019 +0.46(+0.46%)
Oct 16, 2024 100.70 100.78 99.24 99.98 670,781 +1.02(+1.03%)
Oct 15, 2024 99.47 100.78 98.61 98.96 926,981 -0.56(-0.56%)
Oct 14, 2024 99.27 99.86 98.42 99.52 585,947 +0.51(+0.52%)
Oct 11, 2024 98.14 100.28 97.79 99.01 564,445 +0.96(+0.98%)
Oct 10, 2024 99.04 99.04 96.19 98.05 668,622 -0.99(-1.00%)
Oct 09, 2024 97.09 99.95 96.66 99.04 594,938 +1.75(+1.80%)
Oct 08, 2024 97.25 98.36 95.83 97.29 544,929 +0.41(+0.42%)
Oct 07, 2024 96.50 97.61 95.84 96.88 496,739 +0.33(+0.34%)
Oct 04, 2024 95.01 96.85 94.83 96.55 461,559 +4.30(+4.66%)
Oct 03, 2024 90.94 92.44 90.00 92.25 366,095 +0.76(+0.83%)
Oct 02, 2024 90.26 93.00 89.95 91.49 498,923 +1.24(+1.37%)
Oct 01, 2024 91.00 91.51 88.17 90.25 378,401 -0.98(-1.07%)
Sep 30, 2024 90.47 91.46 89.38 91.23 431,498 -0.12(-0.13%)
Sep 27, 2024 90.79 92.38 89.50 91.35 595,207 +1.03(+1.14%)
Sep 26, 2024 90.73 91.70 90.04 90.32 327,973 +0.67(+0.75%)
Sep 25, 2024 89.64 89.95 88.98 89.65 415,355 +0.02(+0.02%)
Sep 24, 2024 90.55 90.92 89.07 89.63 493,324 -0.92(-1.02%)
Sep 23, 2024 90.85 92.65 90.30 90.55 562,116 +0.45(+0.50%)
Sep 20, 2024 91.03 92.25 90.10 90.10 3,480,681 -1.87(-2.03%)
Sep 19, 2024 89.45 92.02 89.00 91.97 822,060 +4.90(+5.63%)
Sep 18, 2024 85.85 88.93 85.77 87.07 640,760 +1.22(+1.42%)
Sep 17, 2024 86.19 87.63 85.58 85.85 573,413 +0.80(+0.94%)
Sep 16, 2024 84.15 85.48 83.62 85.05 501,465 +1.45(+1.73%)
Sep 13, 2024 83.00 84.43 82.74 83.60 673,137 +1.32(+1.60%)
Sep 12, 2024 80.18 82.31 79.91 82.28 531,735 +2.59(+3.25%)
Sep 11, 2024 78.58 79.96 77.42 79.69 537,578 +0.51(+0.64%)
Sep 10, 2024 80.97 80.98 77.77 79.18 644,095 -1.39(-1.73%)
Sep 09, 2024 81.73 82.70 80.56 80.57 725,775 -0.63(-0.78%)
Sep 06, 2024 86.23 87.06 80.95 81.20 741,539 -3.66(-4.31%)
Sep 05, 2024 84.74 86.15 84.47 84.86 555,346 +1.11(+1.33%)
Sep 04, 2024 85.29 85.47 83.30 83.75 401,860 -1.21(-1.42%)
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.