Jackson Financial Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	30.410	34.000	30.410	34.000	27.063	373
2023-05-22	30.320	34.000	29.496	34.000	27.063	6,722
2023-05-19	30.350	34.000	30.350	34.000	27.063	834
2023-05-18	29.840	34.000	29.840	34.000	27.063	399
2023-05-17	29.132	34.000	28.922	34.000	27.063	1,024
2023-05-16	29.065	34.000	28.950	34.000	27.063	973
2023-05-15	29.210	34.000	29.140	34.000	27.063	3,118
2023-05-12	30.120	34.000	29.495	34.000	27.063	2,239
2023-05-11	29.110	34.000	29.110	34.000	27.063	3,647
2023-05-10	29.608	34.000	26.967	34.000	27.063	4,721
2023-05-09	34.985	34.985	34.000	34.000	27.063	649
2023-05-05	34.455	35.060	34.000	34.000	27.063	919
2023-05-04	32.995	34.000	32.727	34.000	27.063	726
2023-05-03	34.450	34.816	34.000	34.000	27.063	197
2023-05-02	35.220	35.220	33.700	34.000	27.063	2,802
2023-04-28	34.000	34.000	34.000	34.000	27.063	428
2023-04-27	34.960	35.295	34.000	34.000	27.063	154
2023-04-26	35.000	35.270	34.000	34.000	27.063	907
2023-04-25	35.700	35.700	34.000	34.000	27.063	454
2023-04-24	36.240	36.520	34.000	34.000	27.063	386
2023-04-21	36.980	36.980	34.000	34.000	27.063	693
2023-04-20	37.160	37.160	34.000	34.000	27.063	574
2023-04-19	37.570	37.738	34.000	34.000	27.063	1,095
2023-04-18	34.000	37.290	34.000	34.000	27.063	2,150
2023-04-17	36.480	36.480	33.800	33.800	26.904	537
2023-04-14	37.525	37.525	33.800	33.800	26.904	316
2023-04-13	35.940	36.610	33.800	33.800	26.904	470
2023-04-12	36.747	37.000	33.800	33.800	26.904	4,224
2023-04-11	36.440	37.280	33.800	33.800	26.904	1,307
2023-04-06	35.560	36.135	33.800	33.800	26.904	750
2023-04-05	34.900	35.370	33.800	33.800	26.904	1,092
2023-04-04	33.800	36.926	33.800	33.800	26.904	1,431
2023-04-03	37.260	37.260	36.302	36.500	29.053	2,080
2023-03-31	37.100	37.375	37.000	37.375	29.750	8,703
2023-03-30	37.190	37.613	36.673	36.673	29.191	4,281
2023-03-29	36.320	36.320	35.920	35.920	28.592	1,103
2023-03-28	36.200	36.200	35.600	35.636	28.365	1,249
2023-03-27	36.380	36.380	35.980	36.040	28.687	2,686
2023-03-24	33.970	35.310	33.970	35.310	28.106	526
2023-03-23	35.780	36.150	34.355	34.495	27.457	1,977
2023-03-22	36.970	36.970	35.906	35.906	28.581	1,297
2023-03-21	36.730	37.250	36.630	36.960	29.420	2,547
2023-03-20	35.248	35.886	35.008	35.886	28.565	1,949
2023-03-17	36.750	36.750	34.747	34.747	27.658	3,464
2023-03-16	35.527	37.310	34.902	37.245	29.646	2,489
2023-03-15	36.180	36.600	35.700	36.120	28.751	2,441
2023-03-14	38.390	39.467	38.160	38.290	30.478	5,481
2023-03-13	36.510	37.553	35.732	37.210	29.618	5,738
2023-03-10	40.180	41.281	40.032	40.620	32.333	618
2023-03-09	43.540	43.800	42.031	42.031	33.456	3,201
2023-03-08	42.500	43.498	42.500	43.441	34.578	1,087
2023-03-07	42.580	42.951	42.530	42.951	34.188	544
2023-03-06	43.905	44.069	43.565	43.683	34.771	1,484
2023-03-03	42.240	44.045	42.170	43.848	34.902	1,295
2023-03-02	41.360	41.800	40.970	41.418	32.968	800
2023-03-01	46.000	47.492	43.967	43.967	34.997	1,834
2023-02-28	45.425	46.000	45.425	45.560	36.265	1,623
2023-02-27	46.010	46.190	45.700	45.910	36.544	2,265
2023-02-24	46.600	46.660	44.910	45.216	35.991	2,742
2023-02-23	46.950	47.152	46.691	46.691	37.165	992

← NewerPage 15 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-15	0.9000 USD
2026-06-11	0.9000 USD
2026-03-16	0.9000 USD
2025-12-04	0.8000 USD
2025-09-15	0.8000 USD
2025-06-12	0.8000 USD
2025-03-11	0.8000 USD
2024-12-05	0.7000 USD
2024-09-05	0.7000 USD
2024-06-06	0.7000 USD
2024-03-11	0.7000 USD
2023-11-29	0.6200 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.