Jackson Financial Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-17	35.950	35.950	35.950	35.950	28.616	212
2022-11-16	37.680	37.680	37.063	37.063	29.501	905
2022-11-15	38.600	38.600	37.985	37.985	30.235	817
2022-11-14	36.365	36.586	36.365	36.586	29.122	990
2022-11-11	37.150	37.150	36.955	37.150	29.571	718
2022-11-10	36.745	37.216	36.200	36.490	29.045	465
2022-11-09	31.490	31.490	30.870	31.398	24.992	1,912
2022-11-08	32.755	32.755	31.950	31.950	25.432	708
2022-11-07	33.250	33.660	32.840	33.660	26.793	753
2022-11-04	32.400	32.400	32.200	32.200	25.631	282
2022-11-03	33.740	33.750	31.625	31.880	25.376	762
2022-11-01	38.780	38.780	37.620	37.620	29.945	359
2022-10-31	37.790	38.138	37.490	38.138	30.357	1,659
2022-10-28	37.200	37.200	37.200	37.200	29.611	284
2022-10-27	36.769	37.090	36.769	37.090	29.523	312
2022-10-26	36.240	36.680	36.107	36.430	28.998	487
2022-10-25	34.500	35.792	34.500	35.792	28.490	2,533
2022-10-24	33.895	34.715	33.895	34.715	27.633	1,351
2022-10-21	31.980	32.980	31.980	32.980	26.251	92
2022-10-20	32.160	32.160	32.160	32.160	25.599	257
2022-10-19	32.460	32.700	32.460	32.620	25.965	99
2022-10-18	32.860	32.860	32.860	32.860	26.156	507
2022-10-17	31.480	31.850	31.210	31.850	25.352	344
2022-10-13	29.350	29.350	29.350	29.350	23.362	555
2022-10-12	30.010	30.010	30.010	30.010	23.887	288
2022-10-11	30.090	30.970	30.010	30.970	24.652	697
2022-10-10	30.900	31.319	30.900	30.955	24.640	595
2022-10-06	30.710	31.030	30.690	31.030	24.699	652
2022-10-04	30.680	31.474	30.680	31.349	24.953	3,529
2022-10-03	28.360	29.190	28.360	29.190	23.235	390
2022-09-30	28.400	28.490	28.400	28.490	22.678	450
2022-09-29	28.300	28.300	28.300	28.300	22.526	263
2022-09-28	28.190	28.190	28.190	28.190	22.439	68
2022-09-27	29.423	29.440	28.050	28.050	22.327	401
2022-09-26	28.690	29.200	28.690	29.200	23.243	236
2022-09-23	29.740	29.740	29.370	29.370	23.378	1,607
2022-09-22	31.087	31.087	30.151	30.151	24.000	343
2022-09-21	31.670	31.670	31.550	31.550	25.113	172
2022-09-16	31.770	31.770	31.770	31.770	25.288	4,141
2022-09-15	32.240	33.030	32.240	33.030	26.291	178
2022-09-14	32.270	32.270	32.270	32.270	25.686	1,811
2022-09-13	32.900	33.310	32.801	32.801	26.109	82
2022-09-12	33.360	33.360	33.360	33.360	26.554	196
2022-09-09	32.810	32.810	32.810	32.810	26.116	645
2022-09-08	31.000	31.270	30.745	31.270	24.890	1,853
2022-09-07	30.150	30.470	30.058	30.470	24.254	3,813
2022-09-06	30.630	30.630	30.200	30.200	24.039	945
2022-09-05	27.500	27.500	27.500	27.500	21.890	2
2022-09-02	30.580	31.180	30.460	31.180	24.819	1,879
2022-09-01	30.440	30.440	30.320	30.320	24.134	177
2022-08-31	30.650	31.154	30.600	31.154	24.798	555
2022-08-30	32.000	32.000	31.164	31.185	24.823	958
2022-08-26	33.670	33.670	32.775	32.775	26.088	231
2022-08-25	34.102	34.102	33.700	33.804	26.907	264
2022-08-24	33.280	33.280	33.270	33.270	26.482	541
2022-08-23	33.810	33.810	33.510	33.632	26.770	357
2022-08-22	34.000	34.000	33.305	33.530	26.689	478
2022-08-19	34.930	35.060	34.375	34.404	27.385	3,938
2022-08-18	33.990	33.990	33.990	33.990	27.055	863
2022-08-17	33.230	33.230	33.218	33.218	26.441	637

← NewerPage 17 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.