Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
JXN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 69.20 | -3.67 | -5.04% | 71.42 | 71.94 | 68.95 | 814,296 |
| Jun 13 2024 | 72.87 | -0.45 | -0.61% | 72.93 | 73.15 | 71.18 | 903,476 |
| Jun 12 2024 | 73.32 | 2.31 | 3.25% | 72.64 | 73.91 | 72.21 | 624,144 |
| Jun 11 2024 | 71.01 | -2.39 | -3.26% | 73.11 | 73.28 | 70.855 | 699,558 |
| Jun 10 2024 | 73.40 | 0.25 | 0.34% | 72.30 | 73.68 | 71.92 | 610,092 |
| Jun 07 2024 | 73.15 | 0.68 | 0.94% | 72.695 | 73.78 | 72.48 | 402,268 |
| Jun 06 2024 | 72.47 | -1.64 | -2.21% | 73.37 | 74.44 | 71.8914 | 479,827 |
| Jun 05 2024 | 74.11 | 1.21 | 1.66% | 73.56 | 74.58 | 72.38 | 637,151 |
| Jun 04 2024 | 72.90 | -2.56 | -3.39% | 74.90 | 75.22 | 72.25 | 465,543 |
| Jun 03 2024 | 75.46 | -0.55 | -0.72% | 76.01 | 77.00 | 74.89 | 437,662 |
| May 31 2024 | 76.01 | 0.42 | 0.56% | 75.73 | 76.18 | 74.45 | 766,473 |
| May 30 2024 | 75.59 | 0.14 | 0.19% | 75.64 | 76.56 | 75.20 | 360,871 |
| May 29 2024 | 75.45 | -1.07 | -1.40% | 75.46 | 77.00 | 75.15 | 501,556 |
| May 28 2024 | 76.52 | -1.48 | -1.90% | 78.27 | 78.59 | 76.06 | 348,646 |
| May 24 2024 | 78.00 | 0.39 | 0.50% | 78.16 | 78.6764 | 77.32 | 441,653 |
| May 23 2024 | 77.61 | -0.09 | -0.12% | 78.36 | 78.81 | 77.06 | 452,183 |
| May 22 2024 | 77.70 | -0.33 | -0.42% | 77.58 | 78.1997 | 76.72 | 510,232 |
| May 21 2024 | 78.03 | 1.42 | 1.85% | 76.44 | 78.29 | 76.0676 | 495,369 |
| May 20 2024 | 76.61 | -1.36 | -1.74% | 78.12 | 78.86 | 76.59 | 689,657 |
| May 17 2024 | 77.97 | 2.27 | 3.00% | 76.37 | 78.465 | 75.8363 | 710,081 |
| May 16 2024 | 75.70 | -0.17 | -0.22% | 76.00 | 76.175 | 75.20 | 454,752 |
| May 15 2024 | 75.87 | 0.13 | 0.17% | 76.52 | 76.90 | 75.10 | 531,425 |
| May 14 2024 | 75.74 | 0.41 | 0.54% | 74.62 | 75.76 | 73.84 | 575,239 |
| May 13 2024 | 75.33 | -0.29 | -0.38% | 75.86 | 76.50 | 75.18 | 541,080 |
| May 10 2024 | 75.62 | -3.03 | -3.85% | 78.59 | 78.895 | 74.80 | 784,734 |
| May 09 2024 | 78.65 | 5.24 | 7.14% | 76.79 | 81.52 | 75.95 | 1,121,678 |
| May 08 2024 | 73.41 | 0.50 | 0.69% | 72.59 | 73.97 | 71.87 | 769,619 |
| May 07 2024 | 72.91 | 0.65 | 0.90% | 72.14 | 73.315 | 72.14 | 502,722 |
| May 06 2024 | 72.26 | 1.10 | 1.55% | 71.87 | 72.995 | 71.6401 | 619,495 |
| May 03 2024 | 71.16 | 1.74 | 2.51% | 70.22 | 71.66 | 69.86 | 482,688 |
| May 02 2024 | 69.42 | 0.32 | 0.46% | 69.84 | 70.60 | 69.21 | 532,130 |
| May 01 2024 | 69.10 | 0.78 | 1.14% | 68.48 | 70.18 | 68.33 | 643,497 |
| Apr 30 2024 | 68.32 | -1.56 | -2.23% | 69.22 | 69.73 | 68.16 | 562,162 |
| Apr 29 2024 | 69.88 | 0.32 | 0.46% | 69.31 | 70.53 | 68.975 | 538,586 |
| Apr 26 2024 | 69.56 | -0.02 | -0.03% | 69.88 | 70.8399 | 69.00 | 680,173 |
| Apr 25 2024 | 69.58 | -1.02 | -1.44% | 70.11 | 70.16 | 68.2711 | 746,421 |
| Apr 24 2024 | 70.60 | 1.07 | 1.54% | 69.25 | 70.975 | 68.88 | 942,848 |
| Apr 23 2024 | 69.53 | 2.48 | 3.70% | 67.24 | 69.605 | 66.51 | 832,394 |
| Apr 22 2024 | 67.05 | 1.85 | 2.84% | 65.58 | 67.67 | 65.295 | 523,707 |
| Apr 19 2024 | 65.20 | 0.81 | 1.26% | 64.36 | 65.5675 | 64.04 | 775,444 |
| Apr 18 2024 | 64.39 | 0.83 | 1.31% | 64.07 | 65.20 | 63.85 | 757,259 |
| Apr 17 2024 | 63.56 | -0.44 | -0.69% | 64.54 | 65.06 | 63.25 | 588,854 |
| Apr 16 2024 | 64.00 | -0.16 | -0.25% | 63.33 | 64.31 | 63.16 | 720,277 |
| Apr 15 2024 | 64.16 | 0.78 | 1.23% | 65.18 | 65.79 | 63.68 | 697,303 |
| Apr 12 2024 | 63.38 | -1.99 | -3.04% | 64.83 | 65.28 | 62.81 | 673,519 |
| Apr 11 2024 | 65.37 | -0.20 | -0.31% | 65.67 | 65.67 | 64.15 | 586,118 |
| Apr 10 2024 | 65.57 | 0.61 | 0.94% | 65.685 | 66.94 | 64.98 | 680,365 |
| Apr 09 2024 | 64.96 | -1.30 | -1.96% | 66.25 | 66.68 | 64.74 | 609,405 |
| Apr 08 2024 | 66.26 | -0.28 | -0.42% | 66.77 | 67.12 | 66.06 | 451,780 |
| Apr 05 2024 | 66.54 | 0.52 | 0.79% | 66.37 | 66.96 | 66.14 | 805,794 |
| Apr 04 2024 | 66.02 | -1.48 | -2.19% | 68.29 | 68.9699 | 65.98 | 522,443 |
| Apr 03 2024 | 67.50 | 1.73 | 2.63% | 65.57 | 67.72 | 65.41 | 465,489 |
| Apr 02 2024 | 65.77 | -0.38 | -0.57% | 66.34 | 66.41 | 65.43 | 580,713 |
| Apr 01 2024 | 66.15 | 0.01 | 0.02% | 66.42 | 66.69 | 65.421 | 482,404 |
| Mar 28 2024 | 66.14 | 0.00 | 0.00% | 66.11 | 67.10 | 65.80 | 596,583 |
| Mar 27 2024 | 66.14 | 1.55 | 2.40% | 65.04 | 66.17 | 64.42 | 486,620 |
| Mar 26 2024 | 64.59 | -0.12 | -0.19% | 64.95 | 65.16 | 64.40 | 565,771 |
| Mar 25 2024 | 64.71 | 0.64 | 1.00% | 64.32 | 65.19 | 64.03 | 498,911 |
| Mar 22 2024 | 64.07 | -1.90 | -2.88% | 66.04 | 66.09 | 63.952 | 366,604 |
| Mar 21 2024 | 65.97 | 0.36 | 0.55% | 66.20 | 66.9566 | 65.66 | 806,696 |
| Mar 20 2024 | 65.61 | 3.48 | 5.60% | 62.19 | 65.92 | 62.17 | 871,286 |
| Mar 19 2024 | 62.13 | 0.77 | 1.25% | 60.99 | 62.21 | 60.99 | 768,892 |
