Jackson Financial Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	41.480	42.730	40.500	42.730	34.012	2,349
2022-02-14	41.460	41.460	40.950	41.430	32.978	834
2022-02-11	43.540	43.540	41.935	41.935	33.380	911
2022-02-10	42.110	44.111	42.110	44.110	35.111	1,673
2022-02-09	42.120	43.005	41.815	42.990	34.219	1,059
2022-02-08	40.480	41.710	40.480	41.710	33.200	1,913
2022-02-07	39.240	39.960	39.200	39.960	31.807	1,973
2022-02-04	37.350	38.350	37.350	38.350	30.526	805
2022-02-03	37.350	38.600	37.350	37.788	30.079	328
2022-02-02	38.500	38.590	38.500	38.590	30.717	7,721
2022-02-01	40.250	40.250	38.370	38.370	30.542	663
2022-01-31	37.100	38.226	37.100	38.120	30.343	881
2022-01-28	37.460	37.460	36.310	36.920	29.388	268
2022-01-27	39.590	40.040	38.040	38.040	30.279	680
2022-01-26	39.630	39.830	39.630	39.830	31.704	351
2022-01-25	37.180	38.125	37.180	37.480	29.833	1,733
2022-01-24	38.370	38.510	36.989	37.215	29.622	4,231
2022-01-21	41.230	41.390	41.185	41.390	32.946	2,099
2022-01-20	42.500	43.430	42.500	42.754	34.031	720
2022-01-19	43.040	43.040	42.290	42.290	33.662	773
2022-01-18	43.950	43.950	41.880	41.880	33.336	1,540
2022-01-14	43.030	43.110	42.740	42.740	34.020	1,365
2022-01-13	44.620	44.620	44.060	44.085	35.091	1,227
2022-01-12	45.800	45.800	43.500	43.500	34.625	2,629
2022-01-11	46.830	47.470	45.780	45.780	36.440	1,084
2022-01-10	45.790	45.790	44.870	45.290	36.050	2,962
2022-01-07	44.700	44.890	44.410	44.410	35.350	4,029
2022-01-06	44.060	45.020	44.060	44.510	35.429	1,612
2022-01-05	45.000	45.520	44.590	44.960	35.787	1,896
2022-01-04	42.780	45.007	42.700	45.007	35.825	1,931
2021-12-30	41.870	41.870	41.870	41.870	33.328	1,624
2021-12-29	41.850	41.980	41.850	41.980	33.415	2,699
2021-12-23	40.070	41.000	40.070	41.000	32.635	1,257
2021-12-22	40.830	41.205	40.500	40.500	32.237	3,342
2021-12-21	37.100	39.424	37.000	39.424	31.381	8,008
2021-12-20	37.500	37.500	36.570	36.570	29.109	2,208
2021-12-17	38.260	38.260	36.000	37.980	30.231	2,220
2021-12-16	39.710	39.750	39.030	39.030	31.067	1,268
2021-12-15	38.160	38.160	37.886	37.886	30.157	2,590
2021-12-14	37.000	37.950	37.000	37.840	30.120	1,524
2021-12-13	39.350	39.350	38.330	38.330	30.510	2,221
2021-12-10	38.490	38.530	37.950	38.530	30.669	1,208
2021-12-09	37.000	38.840	37.000	38.230	30.430	1,643
2021-12-08	37.530	37.910	37.000	37.450	29.810	1,665
2021-12-07	37.650	38.050	36.839	37.970	30.223	1,592
2021-12-06	34.530	37.675	34.530	37.675	29.988	73,804
2021-12-03	34.000	34.070	34.000	34.070	27.119	7,218
2021-12-02	32.900	32.900	32.250	32.460	25.838	2,899
2021-12-01	32.110	33.579	32.110	33.579	26.728	1,628
2021-11-30	33.010	33.057	32.000	32.000	25.471	33,893
2021-11-29	33.130	33.130	32.810	32.810	26.116	3,164
2021-11-26	33.260	33.260	32.450	32.450	25.830	2,839
2021-11-24	33.330	33.640	33.180	33.640	26.777	21,419
2021-11-23	33.670	34.806	33.670	34.370	27.358	3,178
2021-11-22	33.720	34.160	33.679	33.820	26.920	3,495
2021-11-19	34.700	34.700	34.074	34.075	27.123	3,645
2021-11-18	35.770	36.088	35.500	35.680	28.401	2,920
2021-11-17	34.810	35.723	34.576	35.723	28.435	401,883
2021-11-16	33.850	34.585	33.730	34.580	27.525	7,264
2021-11-15	33.070	33.960	33.070	33.809	26.911	2,601

← NewerPage 20 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.