NYSE - Nasdaq Real Time Price
USD
Jackson Financial Inc. (JXN)
132.76
+0.03
(+0.02%)
As of 2:36:32 PM EST. Market Open.
Trade JXN on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
131.99
133.94
130.60
132.67
132.67
284,357
Nov 5, 2026
139.56
141.18
131.09
132.73
132.73
898,900
Nov 4, 2026
144.63
150.00
133.09
137.35
137.35
1,126,500
Nov 3, 2026
138.87
143.27
137.86
140.65
140.65
1,177,100
Nov 2, 2026
133.29
139.54
133.29
137.64
137.64
600,000
Oct 30, 2026
136.10
136.61
133.11
134.93
134.93
531,000
Oct 29, 2026
136.53
137.38
134.92
135.97
135.97
673,500
Oct 28, 2026
135.18
135.85
132.41
134.50
134.50
589,900
Oct 27, 2026
133.40
136.07
132.17
135.06
135.06
745,000
Oct 26, 2026
130.18
133.70
128.81
132.64
132.64
645,700
Oct 23, 2026
131.35
132.13
127.91
130.19
130.19
659,700
Oct 22, 2026
128.46
133.38
128.06
133.32
133.32
833,800
Oct 21, 2026
131.78
131.84
129.87
130.17
130.17
720,300
Oct 20, 2026
127.34
131.71
127.34
130.44
130.44
651,700
Oct 19, 2026
129.41
131.14
128.39
128.62
128.62
737,200
Oct 16, 2026
130.81
133.14
130.14
130.58
130.58
857,400
Oct 15, 2026
130.45
131.64
126.88
131.56
131.56
2,954,100
Oct 14, 2026
131.53
131.53
128.79
130.03
130.03
509,000
Oct 13, 2026
132.44
134.00
130.68
130.97
130.97
541,000
Oct 12, 2026
130.66
131.73
130.09
131.28
131.28
673,900
Oct 9, 2026
131.72
133.06
128.73
129.71
129.71
478,300
Oct 8, 2026
129.81
133.82
129.65
133.06
133.06
719,600
Oct 7, 2026
132.36
132.77
129.30
130.30
130.30
581,600
Oct 6, 2026
134.83
135.55
132.00
132.91
132.91
677,300
Oct 5, 2026
130.81
135.22
130.81
133.85
133.85
517,900
Oct 2, 2026
130.11
132.65
128.37
131.53
131.53
673,900
Oct 1, 2026
128.28
129.82
126.14
129.48
129.48
617,500
Sep 30, 2026
131.62
132.41
129.11
129.32
129.32
521,400
Sep 29, 2026
131.34
131.89
129.96
131.34
131.34
724,100
Sep 28, 2026
133.37
134.59
131.19
131.81
131.81
946,500
Sep 25, 2026
130.77
133.89
129.50
133.12
133.12
678,300
Sep 24, 2026
129.87
131.30
128.58
130.15
130.15
556,900
Sep 23, 2026
128.22
131.13
128.22
129.73
129.73
614,600
Sep 22, 2026
132.34
132.34
127.92
129.57
129.57
766,500
Sep 21, 2026
131.34
134.00
131.34
131.87
131.87
1,074,700
Sep 18, 2026
129.00
132.73
126.67
132.67
132.67
3,478,800
Sep 17, 2026
138.12
139.38
123.97
129.38
129.38
2,367,900
Sep 16, 2026
137.79
140.32
134.25
137.10
137.10
923,800
Sep 15, 2026
0.9
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
137.25
138.78
136.27
138.21
138.21
724,000
Sep 14, 2026
139.54
139.54
136.55
138.78
137.88
648,500
Sep 11, 2026
140.63
140.90
137.13
138.12
137.22
572,500
Sep 10, 2026
138.06
138.78
136.86
138.36
137.46
463,700
Sep 9, 2026
136.87
138.70
135.55
138.05
137.15
692,000
Sep 8, 2026
138.54
140.29
136.27
136.59
135.70
953,200
Sep 4, 2026
138.29
140.88
136.96
140.63
139.72
838,700
Sep 3, 2026
138.09
140.66
138.09
139.35
138.45
403,200
Sep 2, 2026
134.06
138.60
134.00
137.10
136.21
607,200
Sep 1, 2026
133.51
135.50
132.57
132.78
131.92
417,100
Aug 31, 2026
134.23
135.51
132.98
133.43
132.56
643,900
Aug 28, 2026
134.99
135.60
133.70
134.16
133.29
342,800
Aug 27, 2026
133.04
134.52
132.57
133.48
132.61
462,100
Aug 26, 2026
130.78
133.66
130.78
133.60
132.73
368,500
Aug 25, 2026
131.38
134.11
131.31
131.63
130.78
390,300
Aug 24, 2026
131.09
133.01
130.28
132.32
131.46
399,500
Aug 21, 2026
130.57
133.10
129.38
129.88
129.04
811,300
Aug 20, 2026
130.42
131.49
128.97
129.14
128.30
566,800
Aug 19, 2026
136.88
136.90
130.86
131.04
130.19
700,300
Aug 18, 2026
132.79
135.45
132.79
134.86
133.99
453,300
Aug 17, 2026
133.93
137.10
132.79
133.15
132.29
567,000
Aug 14, 2026
134.91
136.12
134.27
135.32
134.44
358,700
Aug 13, 2026
131.58
134.79
130.71
134.38
133.51
499,300
Aug 12, 2026
129.24
131.77
129.21
130.66
129.81
569,600
Aug 11, 2026
132.36
132.36
129.11
129.16
128.32
615,600
Aug 10, 2026
131.57
133.96
130.33
130.40
129.55
519,500
Aug 7, 2026
132.49
132.87
129.45
129.96
129.12
521,600
Aug 6, 2026
133.51
135.60
132.40
133.34
132.48
504,200
Aug 5, 2026
134.29
137.43
133.41
134.56
133.69
740,000
Aug 4, 2026
137.99
137.99
126.82
133.61
132.74
1,038,500
Aug 3, 2026
122.86
126.43
122.57
126.17
125.35
990,700
Jul 31, 2026
123.11
123.29
120.86
122.28
121.49
462,000
Jul 30, 2026
121.96
122.73
120.01
121.90
121.11
515,600
Jul 29, 2026
121.82
123.68
120.24
120.46
119.68
652,100
Jul 28, 2026
120.79
123.52
120.35
122.94
122.14
527,200
Jul 27, 2026
121.07
122.40
120.08
121.05
120.26
480,400
Jul 24, 2026
116.99
119.46
116.39
119.28
118.51
468,300
Jul 23, 2026
120.36
122.36
115.88
116.28
115.53
848,500
Jul 22, 2026
122.61
124.62
122.61
123.75
122.95
416,700
Jul 21, 2026
123.73
124.56
122.26
124.22
123.41
504,700
Jul 20, 2026
125.89
126.34
122.98
123.02
122.22
502,700
Jul 17, 2026
123.50
126.69
123.00
125.66
124.85
620,400
Jul 16, 2026
124.32
125.95
124.10
125.70
124.88
637,500
Jul 15, 2026
121.90
125.33
121.74
124.27
123.46
667,100
Jul 14, 2026
120.88
121.96
119.55
121.92
121.13
720,700
Jul 13, 2026
118.77
120.99
117.85
120.80
120.02
803,900
Jul 10, 2026
116.03
122.85
115.79
116.76
116.00
1,414,900
Jul 9, 2026
109.07
111.06
108.61
110.79
110.07
550,100
Jul 8, 2026
108.81
109.57
107.31
108.37
107.67
488,300
Jul 7, 2026
110.94
111.33
108.97
109.28
108.57
535,700
Jul 6, 2026
105.15
110.43
105.15
109.36
108.65
656,900
Jul 2, 2026
105.69
106.74
103.74
104.47
103.79
462,800
Jul 1, 2026
103.29
104.91
102.46
104.53
103.85
579,500
Jun 30, 2026
105.71
106.19
101.92
102.39
101.73
872,900
Jun 29, 2026
107.98
107.98
104.70
104.91
104.23
618,100
Jun 26, 2026
106.19
108.56
106.19
106.74
106.05
954,900
Jun 25, 2026
109.71
109.74
105.86
106.44
105.75
548,200
Jun 24, 2026
109.39
109.40
106.17
106.88
106.19
640,100
Jun 23, 2026
109.37
110.29
108.79
109.89
109.18
374,100
Jun 22, 2026
107.82
110.12
107.82
109.38
108.67
780,400
Jun 18, 2026
108.64
109.43
105.77
106.81
106.12
1,193,600
Jun 17, 2026
109.86
111.37
107.00
108.39
107.69
646,200
Jun 16, 2026
110.56
111.83
109.71
109.78
109.07
699,200
Jun 15, 2026
109.31
111.52
109.13
109.65
108.94
706,600
Jun 12, 2026
109.55
110.31
108.48
108.69
107.99
529,200
Jun 11, 2026
0.9
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 11, 2026
105.50
108.97
105.50
108.20
107.50
1,063,200
Jun 10, 2026
107.88
109.93
106.20
106.64
105.05
1,137,200
Jun 9, 2026
108.07
109.56
106.29
107.47
105.87
380,500
Jun 8, 2026
108.22
109.22
107.26
107.28
105.68
324,400
Jun 5, 2026
106.65
108.26
106.17
107.86
106.26
372,600
Jun 4, 2026
106.08
107.75
105.54
105.97
104.39
565,400
Jun 3, 2026
105.25
105.51
103.13
104.38
102.83
503,500
Jun 2, 2026
104.74
107.64
104.50
106.47
104.89
657,800
Jun 1, 2026
103.11
104.63
102.46
104.59
103.03
1,114,600
May 29, 2026
102.75
104.87
102.25
103.11
101.58
746,900
May 28, 2026
102.53
103.91
101.70
102.75
101.22
531,300
May 27, 2026
106.49
107.47
103.48
103.91
102.36
448,100
May 26, 2026
107.02
107.64
105.61
106.18
104.60
457,900
May 22, 2026
108.27
109.36
106.63
106.95
105.36
532,100
May 21, 2026
109.71
110.36
107.58
108.20
106.59
585,700
May 20, 2026
108.73
110.96
107.34
110.90
109.25
367,000
May 19, 2026
110.73
110.84
108.03
108.13
106.52
456,100
May 18, 2026
109.98
112.03
109.73
110.91
109.26
591,700
May 15, 2026
110.92
111.23
109.39
109.83
108.20
523,200
May 14, 2026
109.49
112.37
109.04
111.32
109.66
413,400
May 13, 2026
108.25
109.75
107.69
108.29
106.68
423,800
May 12, 2026
109.73
110.10
107.14
109.08
107.46
580,300
May 11, 2026
113.55
113.55
109.36
109.64
108.01
505,500
May 8, 2026
110.52
113.66
110.19
112.78
111.10
694,700
May 7, 2026
115.29
116.09
109.70
110.09
108.45
706,800
May 6, 2026
104.99
115.47
104.52
114.90
113.19
1,020,400
May 5, 2026
114.36
117.24
108.00
108.47
106.86
1,303,900
May 4, 2026
113.81
114.92
112.50
113.42
111.73
667,300
May 1, 2026
117.95
117.95
114.15
114.19
112.49
558,900
Apr 30, 2026
113.83
118.20
113.41
115.77
114.05
584,200
Apr 29, 2026
115.15
116.74
114.76
115.21
113.50
554,300
Apr 28, 2026
112.78
116.34
112.78
115.49
113.77
365,400
Apr 27, 2026
113.57
116.12
113.49
114.31
112.61
443,000
Apr 24, 2026
113.40
114.13
110.65
113.13
111.45
357,600
Apr 23, 2026
112.11
113.49
110.93
113.40
111.71
464,900
Apr 22, 2026
112.26
112.56
111.22
112.04
110.37
415,500
Apr 21, 2026
111.77
113.40
110.45
111.73
110.07
674,400
Apr 20, 2026
109.12
111.56
109.12
111.41
109.75
495,700
Apr 17, 2026
107.86
110.78
107.18
109.69
108.06
565,500
Apr 16, 2026
107.63
108.38
105.03
106.12
104.54
543,700
Apr 15, 2026
105.81
108.08
105.81
107.49
105.89
487,800
Apr 14, 2026
104.60
105.93
104.33
105.06
103.50
541,700
Apr 13, 2026
100.70
104.49
100.64
104.25
102.70
521,700
Apr 10, 2026
101.08
103.39
100.73
101.62
100.11
525,100
Apr 9, 2026
104.47
105.68
102.61
103.35
101.81
751,400
Apr 8, 2026
107.77
109.60
106.99
107.71
106.11
709,200
Apr 7, 2026
103.60
105.03
102.03
103.31
101.77
586,000
Apr 6, 2026
103.75
106.02
102.66
105.90
104.33
485,100
Apr 2, 2026
102.48
105.17
101.60
103.70
102.16
477,700
Apr 1, 2026
106.46
107.84
104.81
104.83
103.27
475,100
Mar 31, 2026
105.08
106.38
102.52
105.72
104.15
593,500
Mar 30, 2026
102.27
104.64
101.51
102.99
101.46
614,200
Mar 27, 2026
104.35
104.52
101.08
101.40
99.89
479,100
Mar 26, 2026
107.08
108.37
104.70
105.94
104.36
528,400
Mar 25, 2026
107.96
109.26
106.57
107.75
106.15
387,900
Mar 24, 2026
103.41
107.46
103.31
106.50
104.92
681,900
Mar 23, 2026
102.87
107.36
102.87
104.51
102.96
675,300
Mar 20, 2026
102.60
103.51
101.60
103.05
101.52
1,240,100
Mar 19, 2026
103.75
103.93
101.21
102.52
101.00
447,900
Mar 18, 2026
102.90
105.01
102.74
103.13
101.60
841,400
Mar 17, 2026
105.40
106.68
103.66
103.82
102.28
503,700
Mar 16, 2026
0.9
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 16, 2026
105.41
106.74
103.43
103.51
101.97
527,500
Mar 13, 2026
104.67
106.90
104.00
104.69
102.25
865,100
Mar 12, 2026
106.27
106.27
103.71
104.71
102.27
504,400
Mar 11, 2026
108.51
109.69
106.61
107.21
104.71
620,100
Mar 10, 2026
109.67
111.85
107.54
108.87
106.33
564,100
Mar 9, 2026
107.19
110.64
105.77
109.56
107.00
1,304,400
Mar 6, 2026
106.83
109.56
104.02
109.45
106.90
748,400
Mar 5, 2026
113.65
114.79
110.24
111.50
108.90
624,800
Mar 4, 2026
112.20
115.19
111.46
114.83
112.15
563,900
Mar 3, 2026
108.92
111.98
106.66
111.01
108.42
535,200
Mar 2, 2026
107.59
112.70
106.50
111.82
109.21
644,000
Feb 27, 2026
114.17
115.51
109.18
109.48
106.92
868,400
Feb 26, 2026
114.16
117.16
113.61
116.84
114.11
532,800
Feb 25, 2026
110.88
113.00
109.78
112.92
110.28
551,000
Feb 24, 2026
110.08
112.61
108.38
109.39
106.84
726,100
Feb 23, 2026
116.11
117.11
108.58
109.91
107.34
995,800
Feb 20, 2026
113.01
117.14
111.71
115.62
112.92
1,001,600
Feb 19, 2026
115.20
119.80
113.00
113.74
111.09
1,065,000
Feb 18, 2026
115.64
117.73
115.64
116.93
114.20
953,200
Feb 17, 2026
114.80
116.49
113.95
115.78
113.08
535,100
Feb 13, 2026
112.08
114.94
110.54
113.80
111.14
627,400
Feb 12, 2026
115.00
117.14
109.34
112.11
109.49
597,900
Feb 11, 2026
120.09
120.95
114.06
114.42
111.75
568,000
Feb 10, 2026
118.67
120.85
117.89
118.74
115.97
358,000
Feb 9, 2026
119.40
120.86
118.79
118.95
116.17
462,300
Feb 6, 2026
117.69
120.49
116.83
119.69
116.90
434,000
Feb 5, 2026
117.17
119.10
115.54
116.16
113.45
830,500
Feb 4, 2026
117.90
119.06
115.78
117.48
114.74
629,600
Feb 3, 2026
122.83
123.61
117.74
118.44
115.68
723,100
Feb 2, 2026
118.43
122.40
118.43
122.21
119.36
590,200
Jan 30, 2026
117.00
119.76
117.00
118.92
116.14
701,400
Jan 29, 2026
116.25
118.55
115.96
118.06
115.30
531,500
Jan 28, 2026
115.50
116.88
115.24
115.98
113.27
397,000
Jan 27, 2026
114.51
115.88
113.61
115.32
112.63
418,000
Jan 26, 2026
113.33
115.27
112.90
114.23
111.56
338,600
Jan 23, 2026
115.37
115.55
112.10
113.35
110.70
406,300
Jan 22, 2026
114.80
117.46
114.80
116.10
113.39
661,100
Jan 21, 2026
110.23
114.61
110.23
114.25
111.58
455,400
Jan 20, 2026
111.27
114.25
110.11
110.41
107.83
544,600
Jan 16, 2026
114.38
115.94
113.37
113.54
110.89
545,400
Jan 15, 2026
113.40
114.93
113.01
114.84
112.16
500,700
Jan 14, 2026
112.91
114.17
112.41
112.80
110.17
354,900
Jan 13, 2026
115.56
116.00
112.43
112.78
110.15
343,900
Jan 12, 2026
114.73
116.21
114.09
115.33
112.64
476,900
Jan 9, 2026
116.73
118.18
115.84
117.36
114.62
400,600
Jan 8, 2026
115.45
117.80
115.24
117.28
114.54
661,200
Jan 7, 2026
112.77
115.37
112.47
115.00
112.32
573,500
Jan 6, 2026
110.57
117.13
110.55
113.38
110.73
1,104,500
Jan 5, 2026
106.53
111.07
106.53
109.71
107.15
511,100
Jan 2, 2026
106.47
107.72
104.93
107.46
104.95
288,000
Dec 31, 2025
107.90
107.90
106.56
106.65
104.16
247,100
Dec 30, 2025
107.72
108.06
107.04
107.56
105.05
227,700
Dec 29, 2025
108.25
108.56
107.18
107.66
105.15
257,600
Dec 26, 2025
108.50
108.86
107.65
108.21
105.68
166,100
Dec 24, 2025
107.86
109.16
107.20
108.50
105.97
183,900
Dec 23, 2025
107.98
108.61
107.46
107.56
105.05
330,000
Dec 22, 2025
107.73
109.00
106.94
107.60
105.09
334,300
Dec 19, 2025
107.43
108.67
107.10
107.69
105.18
1,433,400
Dec 18, 2025
107.38
108.37
106.61
107.44
104.93
464,000
Dec 17, 2025
106.94
107.95
105.89
106.80
104.31
678,700
Dec 16, 2025
106.62
107.15
105.70
106.71
104.22
605,600
Dec 15, 2025
106.48
107.61
105.84
106.19
103.71
714,500
Dec 12, 2025
106.81
107.08
104.62
105.82
103.35
447,400
Dec 11, 2025
104.15
106.72
103.59
105.90
103.43
512,700
Dec 10, 2025
100.30
104.01
100.30
103.51
101.09
571,100
Dec 9, 2025
99.53
101.55
98.96
100.66
98.31
351,200
Dec 8, 2025
99.60
99.67
98.35
98.58
96.28
530,000
Dec 5, 2025
97.60
99.09
97.60
98.29
96.00
488,000
Dec 4, 2025
0.8
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 4, 2025
99.08
100.05
97.97
98.15
95.86
350,300
Dec 3, 2025
97.65
100.32
97.48
99.97
96.86
526,400
Dec 2, 2025
98.80
98.95
97.36
97.47
94.43
469,800
Dec 1, 2025
98.00
99.10
97.67
97.80
94.75
523,900
Nov 28, 2025
97.85
98.67
97.63
98.01
94.96
227,200
Nov 26, 2025
96.91
99.29
96.52
97.85
94.80
699,900
Nov 25, 2025
95.32
98.47
95.07
97.11
94.08
515,400
Nov 24, 2025
93.68
95.72
93.59
94.61
91.66
1,220,000
Nov 21, 2025
92.16
95.08
91.94
93.84
90.92
471,800
Nov 20, 2025
93.40
94.85
91.17
91.82
88.96
390,200
Nov 19, 2025
91.65
93.14
91.46
92.61
89.72
402,100
Nov 18, 2025
90.06
92.72
89.67
91.45
88.60
437,000
Nov 17, 2025
93.19
93.68
89.85
90.62
87.80
452,600
Nov 14, 2025
93.89
95.06
93.00
94.47
91.53
419,600
Nov 13, 2025
95.22
96.36
93.89
94.23
91.29
486,200
Nov 12, 2025
93.70
95.82
93.70
94.62
91.67
592,100
Nov 11, 2025
93.39
95.04
92.76
93.54
90.63
426,600
Nov 10, 2025
95.36
95.46
92.86
93.09
90.19
498,800
Nov 7, 2025
92.04
93.46
90.00
92.88
89.99
723,400
Nov 6, 2025
94.89
95.60
91.64
92.13
89.26
952,900
