Jackson Financial Inc NYSE:JXN Historical Prices

Below are the 337 trading days of historical prices for JXN.

# Exchange Symbol Date Open High Low Close
337 NYSE JXN Tue, Jan 17, 2023 36.00 37.44 36.00 37.04
336 NYSE JXN Fri, Jan 13, 2023 35.78 36.34 35.57 35.95
335 NYSE JXN Thu, Jan 12, 2023 36.46 36.73 35.61 36.41
334 NYSE JXN Wed, Jan 11, 2023 36.18 36.56 36.04 36.08
333 NYSE JXN Tue, Jan 10, 2023 35.32 36.20 34.86 36.10
332 NYSE JXN Mon, Jan 9, 2023 36.12 36.34 34.99 35.00
331 NYSE JXN Fri, Jan 6, 2023 35.96 36.75 35.44 35.52
330 NYSE JXN Thu, Jan 5, 2023 35.00 36.48 35.00 35.43
329 NYSE JXN Wed, Jan 4, 2023 35.15 35.69 34.94 35.17
328 NYSE JXN Tue, Jan 3, 2023 35.29 35.93 34.32 34.63
327 NYSE JXN Fri, Dec 30, 2022 35.29 35.74 34.65 34.79
326 NYSE JXN Thu, Dec 29, 2022 34.40 35.76 34.12 35.75
325 NYSE JXN Wed, Dec 28, 2022 34.56 34.66 33.94 34.01
324 NYSE JXN Tue, Dec 27, 2022 35.02 35.36 34.40 34.55
323 NYSE JXN Fri, Dec 23, 2022 34.81 35.21 34.46 35.02
322 NYSE JXN Thu, Dec 22, 2022 34.83 34.86 34.03 34.81
321 NYSE JXN Wed, Dec 21, 2022 34.91 35.93 34.90 35.45
320 NYSE JXN Tue, Dec 20, 2022 34.18 34.93 33.97 34.52
319 NYSE JXN Mon, Dec 19, 2022 33.87 34.26 33.62 34.08
318 NYSE JXN Fri, Dec 16, 2022 33.68 34.13 32.93 33.88
317 NYSE JXN Thu, Dec 15, 2022 35.62 35.90 34.20 34.27
316 NYSE JXN Wed, Dec 14, 2022 36.38 37.50 35.76 36.14
315 NYSE JXN Tue, Dec 13, 2022 37.37 37.82 36.25 36.68
314 NYSE JXN Mon, Dec 12, 2022 35.84 37.16 35.59 36.80
313 NYSE JXN Fri, Dec 9, 2022 35.47 36.29 35.44 35.98
312 NYSE JXN Thu, Dec 8, 2022 35.56 36.50 35.37 35.95
311 NYSE JXN Wed, Dec 7, 2022 35.09 36.37 34.93 35.60
310 NYSE JXN Tue, Dec 6, 2022 35.06 35.60 34.79 35.53
309 NYSE JXN Mon, Dec 5, 2022 36.45 36.80 35.13 35.27
308 NYSE JXN Fri, Dec 2, 2022 36.67 36.91 36.19 36.72
307 NYSE JXN Thu, Dec 1, 2022 36.60 37.45 35.80 37.03
306 NYSE JXN Wed, Nov 30, 2022 37.60 37.75 36.57 37.35
305 NYSE JXN Tue, Nov 29, 2022 37.40 38.19 37.39 37.43
304 NYSE JXN Mon, Nov 28, 2022 37.60 38.52 37.10 37.30
303 NYSE JXN Fri, Nov 25, 2022 37.67 38.12 37.52 37.84
302 NYSE JXN Wed, Nov 23, 2022 37.72 38.14 37.44 37.74
301 NYSE JXN Tue, Nov 22, 2022 37.52 38.20 37.01 38.01
300 NYSE JXN Mon, Nov 21, 2022 36.56 37.31 36.54 36.92
299 NYSE JXN Fri, Nov 18, 2022 36.59 36.87 35.91 36.71
298 NYSE JXN Thu, Nov 17, 2022 35.95 36.46 35.78 36.19
297 NYSE JXN Wed, Nov 16, 2022 37.68 37.89 36.53 36.78
296 NYSE JXN Tue, Nov 15, 2022 38.31 38.84 37.34 37.92
295 NYSE JXN Mon, Nov 14, 2022 37.01 37.71 36.25 37.39
294 NYSE JXN Fri, Nov 11, 2022 37.15 37.38 35.97 37.00
293 NYSE JXN Thu, Nov 10, 2022 36.15 38.00 35.27 36.59
292 NYSE JXN Wed, Nov 9, 2022 31.49 31.72 30.86 31.10
291 NYSE JXN Tue, Nov 8, 2022 33.68 33.77 30.99 31.66
290 NYSE JXN Mon, Nov 7, 2022 33.25 33.88 32.36 33.60
289 NYSE JXN Fri, Nov 4, 2022 32.31 33.22 32.00 33.19
288 NYSE JXN Thu, Nov 3, 2022 33.75 33.81 31.27 31.72
287 NYSE JXN Wed, Nov 2, 2022 36.77 36.82 34.64 34.81
286 NYSE JXN Tue, Nov 1, 2022 38.78 38.88 37.46 37.70
285 NYSE JXN Mon, Oct 31, 2022 37.82 38.47 37.23 38.36
284 NYSE JXN Fri, Oct 28, 2022 36.91 38.09 36.57 38.04
283 NYSE JXN Thu, Oct 27, 2022 36.51 37.41 36.47 36.83
282 NYSE JXN Wed, Oct 26, 2022 36.17 36.69 35.98 36.24
281 NYSE JXN Tue, Oct 25, 2022 34.50 36.26 34.50 36.00
280 NYSE JXN Mon, Oct 24, 2022 33.86 34.82 33.69 34.48
279 NYSE JXN Fri, Oct 21, 2022 31.98 33.81 31.72 33.64
278 NYSE JXN Thu, Oct 20, 2022 32.16 33.00 31.72 31.97
277 NYSE JXN Wed, Oct 19, 2022 32.46 32.86 32.05 32.15
276 NYSE JXN Tue, Oct 18, 2022 32.86 33.24 32.31 32.78
275 NYSE JXN Mon, Oct 17, 2022 31.48 32.22 31.37 31.97
274 NYSE JXN Fri, Oct 14, 2022 32.04 32.48 30.74 30.91
273 NYSE JXN Thu, Oct 13, 2022 29.57 31.94 29.00 31.62
272 NYSE JXN Wed, Oct 12, 2022 30.09 30.58 29.28 30.25
271 NYSE JXN Tue, Oct 11, 2022 30.09 31.17 29.81 30.49
270 NYSE JXN Mon, Oct 10, 2022 30.90 31.40 30.48 30.50
269 NYSE JXN Fri, Oct 7, 2022 30.58 30.94 29.79 30.60
268 NYSE JXN Thu, Oct 6, 2022 30.75 31.76 30.60 31.29
267 NYSE JXN Wed, Oct 5, 2022 31.10 31.73 30.67 31.23
266 NYSE JXN Tue, Oct 4, 2022 30.04 31.78 30.04 31.78
265 NYSE JXN Mon, Oct 3, 2022 28.36 29.55 27.70 29.41
264 NYSE JXN Fri, Sep 30, 2022 28.40 28.73 27.75 27.75
263 NYSE JXN Thu, Sep 29, 2022 28.30 28.37 27.50 28.26
262 NYSE JXN Wed, Sep 28, 2022 28.19 29.42 27.97 28.95
261 NYSE JXN Tue, Sep 27, 2022 29.06 29.46 27.95 28.15
260 NYSE JXN Mon, Sep 26, 2022 28.69 29.70 28.49 28.64
259 NYSE JXN Fri, Sep 23, 2022 29.74 29.77 28.49 29.15
258 NYSE JXN Thu, Sep 22, 2022 31.31 31.32 30.07 30.34
257 NYSE JXN Wed, Sep 21, 2022 31.67 32.58 31.11 31.18
256 NYSE JXN Tue, Sep 20, 2022 31.61 32.06 31.11 31.63
255 NYSE JXN Mon, Sep 19, 2022 31.47 32.63 31.47 32.03
254 NYSE JXN Fri, Sep 16, 2022 31.77 32.10 31.14 32.06
253 NYSE JXN Thu, Sep 15, 2022 32.24 33.45 32.06 32.41
252 NYSE JXN Wed, Sep 14, 2022 32.30 32.72 31.77 32.24
251 NYSE JXN Tue, Sep 13, 2022 32.90 33.50 32.26 32.39
250 NYSE JXN Mon, Sep 12, 2022 33.36 34.06 33.36 33.86
249 NYSE JXN Fri, Sep 9, 2022 32.30 33.20 32.02 33.03
248 NYSE JXN Thu, Sep 8, 2022 31.00 31.84 30.64 31.82
247 NYSE JXN Wed, Sep 7, 2022 30.15 30.91 29.80 30.81
246 NYSE JXN Tue, Sep 6, 2022 30.63 30.80 29.73 30.08
245 NYSE JXN Fri, Sep 2, 2022 30.58 31.47 30.31 30.49
244 NYSE JXN Thu, Sep 1, 2022 30.44 30.80 30.03 30.26
243 NYSE JXN Wed, Aug 31, 2022 30.65 31.58 30.54 31.26
242 NYSE JXN Tue, Aug 30, 2022 32.00 32.02 30.90 30.48
241 NYSE JXN Mon, Aug 29, 2022 32.57 32.57 31.82 31.84
240 NYSE JXN Fri, Aug 26, 2022 33.67 33.85 32.12 32.26
239 NYSE JXN Thu, Aug 25, 2022 33.92 34.42 33.45 33.82
238 NYSE JXN Wed, Aug 24, 2022 33.28 33.56 33.07 33.53
237 NYSE JXN Tue, Aug 23, 2022 33.42 34.15 33.34 33.52
236 NYSE JXN Mon, Aug 22, 2022 34.00 34.00 32.96 33.02
235 NYSE JXN Fri, Aug 19, 2022 34.93 35.19 34.07 34.37
234 NYSE JXN Thu, Aug 18, 2022 33.99 35.47 33.71 35.43
233 NYSE JXN Wed, Aug 17, 2022 33.23 33.99 33.06 33.59
232 NYSE JXN Tue, Aug 16, 2022 33.19 34.16 33.16 33.82
231 NYSE JXN Mon, Aug 15, 2022 33.50 33.69 33.09 33.51
230 NYSE JXN Fri, Aug 12, 2022 33.26 33.66 32.89 33.65
229 NYSE JXN Thu, Aug 11, 2022 32.71 33.08 31.92 32.94
228 NYSE JXN Wed, Aug 10, 2022 30.65 33.10 30.51 32.30
227 NYSE JXN Tue, Aug 9, 2022 28.25 28.59 27.99 28.58
226 NYSE JXN Mon, Aug 8, 2022 28.36 29.02 28.10 28.24
225 NYSE JXN Fri, Aug 5, 2022 27.62 29.06 27.62 28.15
224 NYSE JXN Thu, Aug 4, 2022 28.48 28.93 27.88 27.91
223 NYSE JXN Wed, Aug 3, 2022 27.65 28.53 27.51 28.40
222 NYSE JXN Tue, Aug 2, 2022 27.18 27.80 26.96 27.52
221 NYSE JXN Mon, Aug 1, 2022 27.45 27.73 26.91 27.35
220 NYSE JXN Fri, Jul 29, 2022 27.12 27.77 26.93 27.51
219 NYSE JXN Thu, Jul 28, 2022 26.93 27.22 26.36 27.05
218 NYSE JXN Wed, Jul 27, 2022 26.54 26.78 26.07 26.78
217 NYSE JXN Tue, Jul 26, 2022 26.46 26.47 26.03 26.23
216 NYSE JXN Mon, Jul 25, 2022 26.39 26.65 26.19 26.49
215 NYSE JXN Fri, Jul 22, 2022 26.70 27.07 25.96 26.36
214 NYSE JXN Thu, Jul 21, 2022 26.24 26.51 25.89 26.50
213 NYSE JXN Wed, Jul 20, 2022 25.91 26.59 25.64 26.47
212 NYSE JXN Tue, Jul 19, 2022 25.04 26.05 25.04 25.96
211 NYSE JXN Mon, Jul 18, 2022 25.45 25.56 24.55 24.65
210 NYSE JXN Fri, Jul 15, 2022 24.54 25.04 24.13 24.72
209 NYSE JXN Thu, Jul 14, 2022 24.41 24.47 23.56 23.78
208 NYSE JXN Wed, Jul 13, 2022 24.61 24.88 24.10 24.84
207 NYSE JXN Tue, Jul 12, 2022 24.96 25.58 24.93 25.13
206 NYSE JXN Mon, Jul 11, 2022 25.17 25.31 24.65 25.22
205 NYSE JXN Fri, Jul 8, 2022 25.95 26.05 25.30 25.53
204 NYSE JXN Thu, Jul 7, 2022 26.19 26.42 25.48 25.75
203 NYSE JXN Wed, Jul 6, 2022 26.80 27.26 25.75 25.78
202 NYSE JXN Tue, Jul 5, 2022 26.37 27.42 25.75 27.37
201 NYSE JXN Fri, Jul 1, 2022 26.52 27.16 26.39 27.02
200 NYSE JXN Thu, Jun 30, 2022 26.50 26.94 25.93 26.75
199 NYSE JXN Wed, Jun 29, 2022 27.22 27.22 26.52 27.01
198 NYSE JXN Tue, Jun 28, 2022 28.07 28.47 27.21 27.35
197 NYSE JXN Mon, Jun 27, 2022 27.94 28.18 27.31 27.60
196 NYSE JXN Fri, Jun 24, 2022 27.45 28.65 27.20 27.60
195 NYSE JXN Thu, Jun 23, 2022 28.16 28.51 27.00 27.13
194 NYSE JXN Wed, Jun 22, 2022 28.20 28.98 28.02 28.20
193 NYSE JXN Tue, Jun 21, 2022 29.54 29.98 28.72 28.81
192 NYSE JXN Fri, Jun 17, 2022 27.95 28.92 27.72 28.73
191 NYSE JXN Thu, Jun 16, 2022 27.60 27.99 26.85 27.72
190 NYSE JXN Wed, Jun 15, 2022 28.62 29.65 28.21 28.67
189 NYSE JXN Tue, Jun 14, 2022 27.90 28.74 27.35 28.29
188 NYSE JXN Mon, Jun 13, 2022 30.30 30.30 27.14 27.25
187 NYSE JXN Fri, Jun 10, 2022 32.05 32.56 30.78 31.36
186 NYSE JXN Thu, Jun 9, 2022 33.48 33.95 32.67 32.72
185 NYSE JXN Wed, Jun 8, 2022 33.83 34.60 33.44 33.66
184 NYSE JXN Tue, Jun 7, 2022 34.93 35.08 33.77 34.45
183 NYSE JXN Mon, Jun 6, 2022 35.73 36.41 35.03 35.50
182 NYSE JXN Fri, Jun 3, 2022 34.84 35.28 34.41 35.17
181 NYSE JXN Thu, Jun 2, 2022 35.36 35.96 34.69 35.35
180 NYSE JXN Wed, Jun 1, 2022 35.21 35.61 33.68 35.20
179 NYSE JXN Tue, May 31, 2022 36.25 36.88 35.37 35.86
178 NYSE JXN Fri, May 27, 2022 35.35 36.24 34.46 36.24
177 NYSE JXN Thu, May 26, 2022 33.61 35.10 33.61 34.91
176 NYSE JXN Wed, May 25, 2022 32.41 33.71 32.41 33.37
175 NYSE JXN Tue, May 24, 2022 32.90 33.17 31.71 32.47
174 NYSE JXN Mon, May 23, 2022 34.33 34.70 32.87 33.11
173 NYSE JXN Fri, May 20, 2022 34.64 35.34 32.97 33.54
172 NYSE JXN Thu, May 19, 2022 33.14 34.38 32.92 34.12
171 NYSE JXN Wed, May 18, 2022 34.52 35.29 33.69 33.83
170 NYSE JXN Tue, May 17, 2022 33.98 34.75 33.36 34.43
169 NYSE JXN Mon, May 16, 2022 31.75 33.59 31.75 33.03
168 NYSE JXN Fri, May 13, 2022 29.76 32.66 29.76 32.05
167 NYSE JXN Thu, May 12, 2022 31.25 31.25 28.59 29.22
166 NYSE JXN Wed, May 11, 2022 34.07 34.80 29.94 31.24
165 NYSE JXN Tue, May 10, 2022 39.61 40.05 36.72 37.18
164 NYSE JXN Mon, May 9, 2022 41.13 41.49 38.70 39.35
163 NYSE JXN Fri, May 6, 2022 43.24 43.48 40.67 41.84
162 NYSE JXN Thu, May 5, 2022 44.30 45.14 43.13 43.69
161 NYSE JXN Wed, May 4, 2022 43.81 45.03 43.44 44.89
160 NYSE JXN Tue, May 3, 2022 42.95 44.26 42.95 43.89
159 NYSE JXN Mon, May 2, 2022 42.69 43.10 41.78 42.95
158 NYSE JXN Fri, Apr 29, 2022 43.64 43.94 42.21 42.31
157 NYSE JXN Thu, Apr 28, 2022 43.11 43.62 42.17 43.44
156 NYSE JXN Wed, Apr 27, 2022 42.10 43.12 42.10 42.70
155 NYSE JXN Tue, Apr 26, 2022 42.71 43.50 42.13 42.18
154 NYSE JXN Mon, Apr 25, 2022 43.61 43.81 42.34 43.44
153 NYSE JXN Fri, Apr 22, 2022 45.03 45.14 44.27 44.32
152 NYSE JXN Thu, Apr 21, 2022 46.11 46.32 44.68 45.30
151 NYSE JXN Wed, Apr 20, 2022 45.25 46.00 44.96 45.33
150 NYSE JXN Tue, Apr 19, 2022 43.82 45.06 43.41 44.86
149 NYSE JXN Mon, Apr 18, 2022 43.25 44.12 43.25 43.54
148 NYSE JXN Thu, Apr 14, 2022 43.11 44.33 43.11 43.51
147 NYSE JXN Wed, Apr 13, 2022 42.33 43.31 42.27 43.10
146 NYSE JXN Tue, Apr 12, 2022 43.12 43.47 42.21 42.70
145 NYSE JXN Mon, Apr 11, 2022 43.72 44.10 42.64 43.02
144 NYSE JXN Fri, Apr 8, 2022 41.88 43.36 41.35 42.98
143 NYSE JXN Thu, Apr 7, 2022 42.22 42.22 40.91 41.81
142 NYSE JXN Wed, Apr 6, 2022 41.75 42.54 41.63 42.20
141 NYSE JXN Tue, Apr 5, 2022 42.21 43.14 41.17 42.23
140 NYSE JXN Mon, Apr 4, 2022 43.18 43.62 42.01 42.39
139 NYSE JXN Fri, Apr 1, 2022 44.52 44.76 42.66 43.21
138 NYSE JXN Thu, Mar 31, 2022 45.02 45.89 44.09 44.23
137 NYSE JXN Wed, Mar 30, 2022 45.72 45.89 44.96 45.37
136 NYSE JXN Tue, Mar 29, 2022 46.39 46.83 45.31 45.92
135 NYSE JXN Mon, Mar 28, 2022 46.50 46.55 45.48 46.23
134 NYSE JXN Fri, Mar 25, 2022 45.25 46.75 45.10 46.74
133 NYSE JXN Thu, Mar 24, 2022 44.95 45.45 44.25 45.17
132 NYSE JXN Wed, Mar 23, 2022 45.11 45.87 44.07 44.62
131 NYSE JXN Tue, Mar 22, 2022 43.09 46.21 42.75 45.20
130 NYSE JXN Mon, Mar 21, 2022 43.66 43.66 41.81 42.52
129 NYSE JXN Fri, Mar 18, 2022 43.88 44.00 42.77 43.40
128 NYSE JXN Thu, Mar 17, 2022 42.25 44.47 41.82 43.76
127 NYSE JXN Wed, Mar 16, 2022 41.49 43.70 41.36 43.02
126 NYSE JXN Tue, Mar 15, 2022 40.51 41.48 40.01 40.80
125 NYSE JXN Mon, Mar 14, 2022 40.63 40.99 39.84 40.28
124 NYSE JXN Fri, Mar 11, 2022 39.57 40.62 39.38 39.65
123 NYSE JXN Thu, Mar 10, 2022 38.92 40.10 38.86 39.13
122 NYSE JXN Wed, Mar 9, 2022 38.88 40.02 38.31 39.58
121 NYSE JXN Tue, Mar 8, 2022 36.44 38.02 35.85 37.17
120 NYSE JXN Mon, Mar 7, 2022 38.13 38.85 35.57 35.88
119 NYSE JXN Fri, Mar 4, 2022 40.65 40.72 37.46 38.34
118 NYSE JXN Thu, Mar 3, 2022 41.67 43.87 40.37 41.33
117 NYSE JXN Wed, Mar 2, 2022 37.81 40.03 37.73 39.51
116 NYSE JXN Tue, Mar 1, 2022 40.55 41.02 37.32 37.54
115 NYSE JXN Mon, Feb 28, 2022 40.08 41.29 39.75 40.89
114 NYSE JXN Fri, Feb 25, 2022 39.99 41.65 39.85 41.20
113 NYSE JXN Thu, Feb 24, 2022 38.34 39.75 37.47 39.74
112 NYSE JXN Wed, Feb 23, 2022 41.01 41.61 39.80 40.01
111 NYSE JXN Tue, Feb 22, 2022 40.82 41.71 39.84 40.61
110 NYSE JXN Fri, Feb 18, 2022 41.34 41.91 40.94 41.26
109 NYSE JXN Thu, Feb 17, 2022 43.02 43.29 41.25 41.56
108 NYSE JXN Wed, Feb 16, 2022 42.85 44.00 42.57 43.43
107 NYSE JXN Tue, Feb 15, 2022 41.48 43.05 41.34 42.82
106 NYSE JXN Mon, Feb 14, 2022 41.68 42.46 40.41 40.81
105 NYSE JXN Fri, Feb 11, 2022 43.68 44.36 41.50 42.14
104 NYSE JXN Thu, Feb 10, 2022 42.11 44.66 42.00 43.49
103 NYSE JXN Wed, Feb 9, 2022 42.12 43.35 41.73 42.49
102 NYSE JXN Tue, Feb 8, 2022 40.48 42.30 40.06 42.15
101 NYSE JXN Mon, Feb 7, 2022 39.24 40.69 39.24 40.10
100 NYSE JXN Fri, Feb 4, 2022 37.35 39.23 37.35 38.95
99 NYSE JXN Thu, Feb 3, 2022 37.35 38.84 37.03 37.36
98 NYSE JXN Wed, Feb 2, 2022 38.50 38.88 37.54 37.76
97 NYSE JXN Tue, Feb 1, 2022 38.00 39.07 38.00 38.37
96 NYSE JXN Mon, Jan 31, 2022 37.10 38.66 37.10 38.37
95 NYSE JXN Fri, Jan 28, 2022 37.46 37.61 35.83 37.37
94 NYSE JXN Thu, Jan 27, 2022 39.59 40.25 37.21 37.66
93 NYSE JXN Wed, Jan 26, 2022 39.63 40.17 38.60 39.06
92 NYSE JXN Tue, Jan 25, 2022 37.18 38.96 37.03 38.33
91 NYSE JXN Mon, Jan 24, 2022 38.37 39.25 36.77 39.16
90 NYSE JXN Fri, Jan 21, 2022 41.39 41.61 39.36 39.59
89 NYSE JXN Thu, Jan 20, 2022 42.50 43.85 41.86 41.99
88 NYSE JXN Wed, Jan 19, 2022 43.04 43.18 42.10 42.43
87 NYSE JXN Tue, Jan 18, 2022 43.95 43.95 41.70 42.65
86 NYSE JXN Fri, Jan 14, 2022 43.30 44.14 42.58 44.04
85 NYSE JXN Thu, Jan 13, 2022 44.62 45.02 43.48 43.76
84 NYSE JXN Wed, Jan 12, 2022 45.80 46.23 43.60 44.37
83 NYSE JXN Tue, Jan 11, 2022 46.83 47.76 45.34 45.67
82 NYSE JXN Mon, Jan 10, 2022 45.79 46.64 44.61 46.60
81 NYSE JXN Fri, Jan 7, 2022 44.70 45.80 44.10 45.77
80 NYSE JXN Thu, Jan 6, 2022 44.06 45.28 44.06 44.60
79 NYSE JXN Wed, Jan 5, 2022 45.47 45.71 43.34 43.54
78 NYSE JXN Tue, Jan 4, 2022 42.78 45.35 42.78 45.11
77 NYSE JXN Mon, Jan 3, 2022 42.25 43.09 42.20 42.32
76 NYSE JXN Fri, Dec 31, 2021 41.75 42.41 41.72 41.83
75 NYSE JXN Thu, Dec 30, 2021 41.51 42.25 41.50 41.71
74 NYSE JXN Wed, Dec 29, 2021 41.85 42.30 41.34 41.46
73 NYSE JXN Tue, Dec 28, 2021 40.62 42.17 40.62 40.50
72 NYSE JXN Mon, Dec 27, 2021 39.88 40.77 39.81 40.50
71 NYSE JXN Thu, Dec 23, 2021 40.07 41.30 39.82 39.85
70 NYSE JXN Wed, Dec 22, 2021 40.83 41.75 40.13 40.22
69 NYSE JXN Tue, Dec 21, 2021 37.28 41.10 37.28 40.88
68 NYSE JXN Mon, Dec 20, 2021 37.50 37.76 36.24 37.10
67 NYSE JXN Fri, Dec 17, 2021 37.78 38.73 36.91 37.78
66 NYSE JXN Thu, Dec 16, 2021 39.71 40.38 37.88 38.26
65 NYSE JXN Wed, Dec 15, 2021 38.16 39.55 37.95 39.00
64 NYSE JXN Tue, Dec 14, 2021 37.00 38.82 36.82 38.09
63 NYSE JXN Mon, Dec 13, 2021 39.35 39.47 36.90 36.91
62 NYSE JXN Fri, Dec 10, 2021 38.49 39.00 37.62 38.96
61 NYSE JXN Thu, Dec 9, 2021 37.85 39.23 37.58 37.85
60 NYSE JXN Wed, Dec 8, 2021 37.53 38.47 36.81 37.99
59 NYSE JXN Tue, Dec 7, 2021 37.65 38.68 36.91 37.50
58 NYSE JXN Mon, Dec 6, 2021 34.53 39.57 34.19 38.82
57 NYSE JXN Fri, Dec 3, 2021 34.00 34.40 33.39 34.15
56 NYSE JXN Thu, Dec 2, 2021 32.90 34.07 32.03 34.03
55 NYSE JXN Wed, Dec 1, 2021 32.11 33.82 32.02 32.89
54 NYSE JXN Tue, Nov 30, 2021 33.01 33.31 31.66 31.66
53 NYSE JXN Mon, Nov 29, 2021 33.13 33.77 32.42 33.15
52 NYSE JXN Fri, Nov 26, 2021 33.26 33.26 31.94 32.87
51 NYSE JXN Wed, Nov 24, 2021 33.33 34.28 33.13 34.17
50 NYSE JXN Tue, Nov 23, 2021 33.67 35.30 33.50 33.64
49 NYSE JXN Mon, Nov 22, 2021 33.72 34.55 33.50 33.95
48 NYSE JXN Fri, Nov 19, 2021 34.70 34.86 33.83 33.97
47 NYSE JXN Thu, Nov 18, 2021 35.77 36.15 34.63 34.66
46 NYSE JXN Wed, Nov 17, 2021 34.58 36.74 34.58 35.86
45 NYSE JXN Tue, Nov 16, 2021 33.85 35.12 33.58 34.81
44 NYSE JXN Mon, Nov 15, 2021 33.07 34.23 33.06 33.98
43 NYSE JXN Fri, Nov 12, 2021 32.47 33.59 32.27 33.11
42 NYSE JXN Thu, Nov 11, 2021 30.23 32.93 30.04 32.88
41 NYSE JXN Wed, Nov 10, 2021 29.00 31.79 28.28 30.42
40 NYSE JXN Tue, Nov 9, 2021 27.95 28.02 27.18 27.41
39 NYSE JXN Mon, Nov 8, 2021 27.45 28.12 27.43 27.83
38 NYSE JXN Fri, Nov 5, 2021 27.36 27.83 27.29 27.40
37 NYSE JXN Thu, Nov 4, 2021 27.95 28.00 26.95 27.38
36 NYSE JXN Wed, Nov 3, 2021 27.44 28.21 27.24 27.96
35 NYSE JXN Tue, Nov 2, 2021 27.36 27.94 27.20 27.43
34 NYSE JXN Mon, Nov 1, 2021 27.09 27.48 26.94 27.33
33 NYSE JXN Fri, Oct 29, 2021 27.95 28.02 26.84 27.07
32 NYSE JXN Thu, Oct 28, 2021 27.98 28.37 27.88 27.98
31 NYSE JXN Wed, Oct 27, 2021 28.83 28.83 27.93 28.12
30 NYSE JXN Tue, Oct 26, 2021 28.59 29.02 28.45 28.90
29 NYSE JXN Mon, Oct 25, 2021 28.95 29.00 28.42 28.75
28 NYSE JXN Fri, Oct 22, 2021 28.64 29.02 28.41 28.87
27 NYSE JXN Thu, Oct 21, 2021 28.90 28.98 28.48 28.79
26 NYSE JXN Wed, Oct 20, 2021 28.41 29.04 28.16 28.90
25 NYSE JXN Tue, Oct 19, 2021 28.00 28.58 27.79 28.52
24 NYSE JXN Mon, Oct 18, 2021 27.57 28.13 27.12 27.99
23 NYSE JXN Fri, Oct 15, 2021 28.78 29.04 28.10 28.11
22 NYSE JXN Thu, Oct 14, 2021 28.38 29.06 28.21 28.85
21 NYSE JXN Wed, Oct 13, 2021 28.20 28.52 27.75 28.37
20 NYSE JXN Tue, Oct 12, 2021 28.20 28.50 27.90 28.28
19 NYSE JXN Mon, Oct 11, 2021 27.55 28.57 27.55 28.23
18 NYSE JXN Fri, Oct 8, 2021 27.40 28.04 27.29 27.75
17 NYSE JXN Thu, Oct 7, 2021 26.99 27.94 26.80 27.53
16 NYSE JXN Wed, Oct 6, 2021 25.74 27.15 25.74 27.05
15 NYSE JXN Tue, Oct 5, 2021 26.24 26.78 25.88 26.38
14 NYSE JXN Mon, Oct 4, 2021 25.77 26.44 25.50 26.41
13 NYSE JXN Fri, Oct 1, 2021 26.00 26.12 25.57 26.03
12 NYSE JXN Thu, Sep 30, 2021 26.52 26.57 25.90 26.00
11 NYSE JXN Wed, Sep 29, 2021 26.78 26.92 25.95 26.75
10 NYSE JXN Tue, Sep 28, 2021 27.00 27.18 26.37 26.77
9 NYSE JXN Mon, Sep 27, 2021 27.95 28.38 27.23 27.46
8 NYSE JXN Fri, Sep 24, 2021 26.66 28.31 26.54 27.90
7 NYSE JXN Thu, Sep 23, 2021 26.22 26.90 25.48 26.65
6 NYSE JXN Wed, Sep 22, 2021 26.80 26.95 26.03 26.37
5 NYSE JXN Tue, Sep 21, 2021 25.90 27.01 25.60 26.53
4 NYSE JXN Mon, Sep 20, 2021 24.51 26.50 24.03 26.10
3 NYSE JXN Fri, Sep 17, 2021 24.95 26.06 24.95 25.42
2 NYSE JXN Thu, Sep 16, 2021 24.00 24.88 24.00 24.70
1 NYSE JXN Wed, Sep 15, 2021 25.54 25.70 22.29 24.91
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024