Jackson Financial Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	31.750	33.095	31.750	33.030	26.291	3,755
2022-05-13	29.760	29.760	29.760	29.760	23.688	9,707
2022-05-12	31.250	31.250	28.990	28.990	23.076	7,623
2022-05-11	34.070	34.200	30.995	30.995	24.671	11,319
2022-05-10	39.610	39.610	37.996	37.996	30.244	5,297
2022-05-09	41.130	41.260	40.005	40.065	31.891	1,255
2022-05-06	43.240	43.240	40.200	42.052	33.473	694
2022-05-05	44.300	44.380	43.232	43.232	34.412	1,220
2022-05-04	43.810	43.810	43.780	43.780	34.848	1,172
2022-05-03	42.950	43.740	42.950	43.740	34.816	1,092
2022-04-29	43.640	43.640	43.430	43.430	34.569	540
2022-04-28	43.110	43.110	42.690	42.690	33.980	911
2022-04-27	42.100	42.571	42.100	42.571	33.886	562
2022-04-26	42.710	42.710	42.710	42.710	33.996	968
2022-04-25	43.420	43.610	42.500	42.930	34.172	1,133
2022-04-22	45.030	45.030	44.357	44.860	35.708	1,206
2022-04-21	46.110	46.110	46.110	46.110	36.703	1,665
2022-04-20	45.250	45.860	45.170	45.860	36.504	522
2022-04-19	43.820	44.670	43.270	44.657	35.546	2,156
2022-04-14	43.110	44.315	43.110	44.292	35.256	1,200
2022-04-13	42.330	42.330	42.330	42.330	33.694	682
2022-04-12	43.020	43.020	42.495	42.495	33.825	846
2022-04-11	43.720	43.720	42.910	42.910	34.156	1,807
2022-04-08	41.880	41.880	41.530	41.530	33.057	1,785
2022-04-07	42.220	42.220	40.930	40.930	32.580	527
2022-04-06	41.750	42.270	41.750	42.210	33.598	1,634
2022-04-05	42.210	42.440	41.620	42.440	33.781	1,756
2022-04-04	43.220	43.220	42.140	42.550	33.869	3,105
2022-04-01	44.520	44.520	42.947	42.947	34.185	1,402
2022-03-31	45.020	45.290	44.500	44.740	35.612	12,883
2022-03-30	45.720	45.750	45.358	45.732	36.402	1,623
2022-03-29	46.390	46.390	45.720	45.780	36.440	1,203
2022-03-28	46.500	46.500	45.600	45.730	36.400	1,070
2022-03-25	45.250	45.730	45.250	45.730	36.400	844
2022-03-24	44.950	45.000	44.580	45.000	35.819	1,654
2022-03-23	45.110	45.180	44.260	44.260	35.230	691
2022-03-22	43.090	45.460	43.090	45.350	36.098	4,856
2022-03-21	43.490	43.490	42.200	42.200	33.590	14,125
2022-03-18	43.880	43.880	43.400	43.400	34.546	993
2022-03-17	42.250	42.840	42.150	42.840	34.100	1,037
2022-03-16	41.490	43.170	41.490	42.830	34.092	710
2022-03-15	40.510	41.245	40.510	40.630	32.341	1,096
2022-03-14	40.630	40.630	40.210	40.390	32.150	1,297
2022-03-11	39.570	40.100	39.570	39.630	31.545	461
2022-03-10	38.920	39.840	38.640	39.840	31.712	2,388
2022-03-09	39.680	39.680	39.470	39.470	31.417	430
2022-03-08	36.440	36.440	36.400	36.400	28.974	1,075
2022-03-07	38.130	38.130	36.840	36.840	29.324	1,664
2022-03-04	41.243	41.243	39.260	39.260	31.250	59,930
2022-03-03	41.670	42.960	41.350	41.350	32.914	1,574
2022-03-02	37.810	37.810	37.810	37.810	30.096	775
2022-03-01	40.550	40.550	39.210	39.210	31.210	444
2022-02-28	40.080	40.200	40.050	40.050	31.879	437
2022-02-25	39.990	39.990	39.990	39.990	31.831	497
2022-02-24	38.340	38.340	37.830	38.150	30.367	1,943
2022-02-23	41.010	41.010	40.740	40.740	32.428	1,098
2022-02-22	40.820	40.820	40.238	40.238	32.029	2,076
2022-02-18	41.340	41.590	41.300	41.590	33.105	502
2022-02-17	43.020	43.320	42.250	42.250	33.630	429
2022-02-16	42.850	43.800	42.850	43.800	34.864	523

← NewerPage 19 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.