Jackson Financial Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	47.000	47.000	46.680	46.770	37.228	580
2023-02-21	48.840	49.400	46.500	46.500	37.013	2,488
2023-02-17	48.600	48.935	47.685	48.935	38.951	501
2023-02-16	47.975	49.000	47.840	48.890	38.916	635
2023-02-15	47.380	48.840	47.380	48.840	38.876	969
2023-02-14	46.710	47.885	46.710	47.670	37.944	683
2023-02-13	45.700	46.615	45.700	46.615	37.105	781
2023-02-10	45.750	45.750	45.075	45.075	35.879	456
2023-02-09	47.000	47.594	46.505	46.505	37.017	853
2023-02-08	46.040	46.320	46.008	46.320	36.870	822
2023-02-07	45.910	46.320	45.910	46.074	36.674	722
2023-02-06	46.070	46.705	45.925	46.668	37.147	2,334
2023-02-03	46.170	47.135	45.940	46.980	37.395	627
2023-02-02	46.610	47.185	46.590	47.080	37.475	2,458
2023-02-01	45.010	45.508	44.685	44.930	35.763	2,334
2023-01-31	42.910	43.935	42.910	43.870	34.920	844
2023-01-30	43.080	43.820	43.080	43.820	34.880	520
2023-01-27	43.290	43.500	42.970	43.425	34.566	1,998
2023-01-26	42.600	42.780	42.600	42.780	34.052	592
2023-01-25	41.390	41.585	41.100	41.585	33.101	905
2023-01-24	41.150	42.140	41.150	41.730	33.216	621
2023-01-23	40.770	41.050	40.160	41.050	32.675	1,910
2023-01-20	39.000	40.255	39.000	40.255	32.042	19,006
2023-01-19	38.410	38.480	38.245	38.290	30.478	144
2023-01-18	37.708	38.205	37.702	38.155	30.371	1,365
2023-01-17	36.000	37.040	36.000	37.040	29.483	3,141
2023-01-13	35.780	35.780	35.780	35.780	28.480	619
2023-01-12	36.460	36.690	36.460	36.600	29.133	1,303
2023-01-11	36.180	36.555	36.180	36.385	28.962	3,440
2023-01-10	35.260	35.802	34.952	35.802	28.498	1,524
2023-01-09	36.120	36.120	35.442	35.442	28.211	1,046
2023-01-06	36.190	36.386	36.030	36.386	28.963	349
2023-01-05	35.000	36.375	35.000	36.375	28.954	1,022
2023-01-04	35.150	35.388	34.880	35.380	28.162	4,687
2023-01-03	35.290	35.300	35.106	35.106	27.944	838
2022-12-30	35.180	35.180	35.180	35.180	28.003	3
2022-12-29	34.370	34.490	34.370	34.490	27.453	177
2022-12-28	34.560	34.560	34.560	34.560	27.509	236
2022-12-22	34.830	34.830	34.830	34.830	27.724	105
2022-12-20	33.940	33.940	33.940	33.940	27.016	402
2022-12-19	33.870	34.010	33.870	34.010	27.071	118
2022-12-16	34.000	34.000	34.000	34.000	27.063	61
2022-12-15	35.130	35.130	35.080	35.080	27.923	382
2022-12-13	37.193	37.370	37.150	37.370	29.746	344
2022-12-12	35.840	35.840	35.840	35.840	28.528	433
2022-12-09	35.470	36.025	35.450	36.025	28.675	342
2022-12-08	35.560	35.560	35.560	35.560	28.305	382
2022-12-07	35.090	36.010	35.090	36.000	28.655	695
2022-12-06	35.360	35.360	35.360	35.360	28.146	454
2022-12-05	36.450	36.630	35.358	35.358	28.144	300
2022-12-02	36.500	36.518	36.500	36.518	29.067	378
2022-12-01	37.150	37.150	36.330	36.735	29.240	402
2022-11-30	37.600	37.600	36.840	36.840	29.324	164
2022-11-29	37.400	37.930	37.400	37.930	30.192	189
2022-11-28	37.600	38.515	37.600	38.515	30.657	203
2022-11-25	37.920	37.990	37.920	37.990	30.239	165
2022-11-23	37.700	37.700	37.700	37.700	30.009	375
2022-11-22	37.520	37.715	37.520	37.715	30.020	1,086
2022-11-21	36.560	36.760	36.560	36.760	29.260	318
2022-11-18	36.590	36.590	35.990	36.389	28.965	205

← NewerPage 16 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.