Jackson Financial Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	33.190	34.018	33.190	34.018	27.078	791
2022-08-15	33.500	33.500	33.285	33.285	26.494	890
2022-08-12	33.260	33.260	33.250	33.260	26.474	954
2022-08-11	32.840	32.840	32.120	32.360	25.758	888
2022-08-10	30.650	32.575	30.540	32.025	25.491	4,786
2022-08-09	28.250	28.470	28.170	28.170	22.423	606
2022-08-08	28.360	28.645	28.360	28.645	22.801	1,176
2022-08-05	27.620	28.880	27.620	28.655	22.809	1,668
2022-08-04	28.480	28.910	28.480	28.910	23.012	167
2022-08-03	27.650	28.395	27.650	28.395	22.602	222
2022-08-02	27.180	27.420	27.180	27.420	21.826	416
2022-08-01	27.450	27.450	27.412	27.412	21.819	210
2022-07-29	27.120	27.430	27.120	27.430	21.834	479
2022-07-28	26.930	26.930	26.695	26.695	21.249	635
2022-07-27	26.540	26.540	26.540	26.540	21.125	236
2022-07-26	26.460	26.460	26.125	26.125	20.795	616
2022-07-25	26.390	26.400	26.390	26.400	21.014	705
2022-07-22	26.700	26.700	26.260	26.260	20.903	585
2022-07-21	26.240	26.240	26.000	26.000	20.696	185
2022-07-20	25.910	26.118	25.910	26.118	20.789	352
2022-07-19	25.260	25.800	25.260	25.800	20.536	416
2022-07-18	24.950	24.950	24.950	24.950	19.860	529
2022-07-15	24.540	24.713	24.540	24.713	19.671	774
2022-07-14	24.410	24.410	24.016	24.016	19.116	295
2022-07-13	24.360	24.542	24.320	24.541	19.535	622
2022-07-12	25.210	25.285	25.210	25.285	20.126	994
2022-07-11	25.170	25.170	25.170	25.170	20.035	210
2022-07-08	25.750	25.789	25.487	25.487	20.287	4,138
2022-07-07	26.190	26.190	26.133	26.133	20.801	1,205
2022-07-06	26.800	26.800	25.889	25.890	20.608	2,868
2022-07-05	26.370	26.540	26.370	26.380	20.998	1,647
2022-07-01	26.775	27.030	26.775	27.030	21.515	198
2022-06-30	26.500	26.500	26.415	26.415	21.026	772
2022-06-29	27.220	27.220	26.660	27.160	21.619	1,324
2022-06-28	28.070	28.200	28.070	28.200	22.447	435
2022-06-27	27.940	27.940	27.630	27.630	21.993	607
2022-06-24	27.450	27.890	27.410	27.890	22.200	492
2022-06-23	28.160	28.160	28.070	28.070	22.343	204
2022-06-22	28.200	28.630	28.070	28.070	22.343	469
2022-06-21	29.540	29.750	29.540	29.715	23.653	2,554
2022-06-17	27.950	28.620	27.950	28.530	22.709	545
2022-06-16	27.600	27.600	27.050	27.260	21.699	3,928
2022-06-15	28.620	29.011	28.620	29.011	23.092	1,091
2022-06-14	27.900	28.030	27.750	28.030	22.311	2,955
2022-06-13	30.300	30.300	27.720	27.720	22.065	3,713
2022-06-10	32.095	32.095	31.060	31.060	24.723	5,009
2022-06-09	33.480	33.480	32.930	32.990	26.259	1,860
2022-06-08	33.830	34.430	33.830	33.950	27.024	4,823
2022-06-07	34.930	34.930	34.145	34.900	27.780	3,536
2022-06-06	35.730	35.730	35.055	35.055	27.903	5,745
2022-06-01	35.210	35.210	34.880	34.880	27.764	1,566
2022-05-31	36.250	36.250	35.500	35.500	28.257	886
2022-05-26	33.610	34.500	33.610	34.480	27.445	2,580
2022-05-25	33.565	33.565	33.483	33.491	26.658	1,497
2022-05-24	32.900	32.900	31.910	31.910	25.400	3,123
2022-05-23	34.330	34.448	33.640	33.640	26.777	1,689
2022-05-20	34.640	34.832	33.995	33.995	27.059	2,168
2022-05-19	32.910	33.920	32.910	33.210	26.435	4,552
2022-05-18	34.520	35.020	34.520	35.020	27.875	2,487
2022-05-17	33.980	33.980	33.980	33.980	27.047	5,061

← NewerPage 18 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.