U.S. markets open in 2 hours 16 minutes

Jefferies Financial Group Inc. (JEF)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
33.37-0.36 (-1.07%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 04, 202133.3634.1133.0833.3733.371,028,700
Aug 03, 202133.7933.9132.5833.7333.731,009,300
Aug 02, 202133.4233.8933.1433.6233.621,438,600
Jul 30, 202133.2133.6933.1033.1933.19765,500
Jul 29, 202133.3833.7033.0633.4833.48863,200
Jul 28, 202133.0233.1432.3732.9532.95731,300
Jul 27, 202132.5932.8732.2732.8432.841,051,100
Jul 26, 202132.5232.9432.4832.8932.891,251,200
Jul 23, 202133.1233.3832.4332.5232.52944,900
Jul 22, 202133.4333.5332.7332.9332.931,412,700
Jul 21, 202133.2633.8133.2133.5333.531,895,400
Jul 20, 202132.8233.4532.4432.9732.972,353,700
Jul 19, 202132.5532.6831.6932.1632.162,854,500
Jul 16, 202134.3234.4733.3333.3733.372,133,500
Jul 15, 202133.0934.0732.7633.9733.972,782,400
Jul 14, 202133.2935.6933.1433.6433.646,209,400
Jul 13, 202132.2632.3531.7831.9231.921,659,200
Jul 12, 202131.5832.5031.4432.3632.361,216,200
Jul 09, 202131.6132.0231.3531.9331.932,445,900
Jul 08, 202131.9232.1130.8131.0131.012,925,300
Jul 07, 202133.1533.5132.5832.6632.662,251,300
Jul 06, 202133.6033.6032.9533.4133.412,675,000
Jul 02, 202133.8433.8533.3733.7033.701,506,900
Jul 01, 202134.2734.4133.5033.8433.841,956,300
Jun 30, 202134.3734.5033.2734.2034.203,002,800
Jun 29, 202133.5534.9833.2734.2234.225,859,600
Jun 28, 202132.1132.1631.3831.9631.963,535,500
Jun 25, 202131.7732.3831.4532.2332.234,202,400
Jun 24, 202130.8731.7730.6131.5431.542,497,300
Jun 23, 202130.0630.9030.0130.7030.702,354,800
Jun 22, 202129.8530.1329.6129.9929.991,806,800
Jun 21, 202129.5930.0829.5230.0430.041,599,900
Jun 18, 202129.6829.9629.3129.3629.365,594,400
Jun 17, 202132.0132.1029.8830.1630.162,909,500
Jun 16, 202131.0031.8930.8231.7931.792,097,500
Jun 15, 202131.3831.6431.1331.2031.201,570,100
Jun 14, 202132.2432.3531.1931.4031.401,857,900
Jun 11, 202131.6832.1931.6432.0732.071,025,600
Jun 10, 202132.3332.3731.5631.5931.591,269,900
Jun 09, 202132.1832.3331.9131.9731.971,039,200
Jun 08, 202131.7532.4131.1632.3532.351,798,000
Jun 07, 202132.2132.3731.8831.9731.971,721,400
Jun 04, 202131.9732.1131.5232.0332.031,148,200
Jun 03, 202131.6432.0331.3231.9031.901,520,000
Jun 02, 202132.3232.3631.5131.7831.781,327,500
Jun 01, 202132.5532.5632.0432.2932.291,146,700
May 28, 202132.4032.4031.3732.1332.131,201,400
May 27, 202132.1432.4331.8032.1932.191,967,900
May 26, 202131.5031.9031.2531.7231.722,498,600
May 25, 202132.4132.7431.5131.5431.541,096,200
May 24, 202131.9932.3331.8632.2632.261,217,100
May 21, 202131.3932.2331.3931.8931.891,391,400
May 20, 202131.5731.5730.9431.1131.11865,800
May 19, 202131.0231.5330.5231.4531.451,817,400
May 18, 202132.2632.4631.7231.7431.741,419,800
May 17, 202132.2732.4531.7632.2532.251,095,700
May 14, 202131.5732.5831.3732.4132.412,150,700
May 14, 20210.2 Dividend
May 13, 202131.1832.0931.1631.5331.332,151,900
May 12, 202132.7733.0831.0731.1930.992,990,800
May 11, 202132.7633.3232.2532.5132.303,730,300
May 10, 202134.2034.4233.2533.3033.092,726,600
May 07, 202133.2134.0732.7633.8633.651,885,400
May 06, 202132.8933.7632.4833.6233.411,902,400
May 05, 202132.2732.9931.9032.7532.541,403,400
May 04, 202132.5532.7431.8632.0131.812,287,700
May 03, 202132.6833.0532.4732.7232.511,227,800
Apr 30, 202132.9532.9532.3032.5132.301,933,300
Apr 29, 202133.4533.5833.0333.1332.921,319,600
Apr 28, 202133.1733.2832.9333.0732.861,128,400
Apr 27, 202132.8533.0632.7332.9732.761,617,700
Apr 26, 202132.7533.3732.7532.7632.551,317,400
Apr 23, 202131.6532.6231.5932.5032.291,529,100
Apr 22, 202132.2532.4731.6231.6331.431,718,300
Apr 21, 202131.4832.3831.1432.3432.131,340,500
Apr 20, 202132.3732.3731.6331.8331.632,360,900
Apr 19, 202132.6632.9232.3432.7132.501,842,900
Apr 16, 202132.1832.6631.9932.5432.332,286,200
Apr 15, 202132.1732.2631.6731.8931.691,558,300
Apr 14, 202131.2232.3531.2031.9331.733,118,700
Apr 13, 202131.7431.8231.0231.2231.022,501,600
Apr 12, 202131.3231.8231.0531.7531.552,378,300
Apr 09, 202131.0431.3030.6531.2131.011,770,000
Apr 08, 202131.0331.1130.4030.9730.772,285,000
Apr 07, 202130.4331.3830.3531.3431.142,549,600
Apr 06, 202130.3130.8730.2630.4330.242,181,000
Apr 05, 202130.6530.9030.1430.3430.152,071,500
Apr 01, 202130.4530.6930.1530.3930.202,728,000
Mar 31, 202130.8831.1630.0730.1029.912,911,400
Mar 30, 202130.4831.1630.4431.0330.833,368,100
Mar 29, 202130.7531.0030.0130.2830.093,593,600
Mar 26, 202131.9032.0530.1931.1030.904,264,700
Mar 25, 202132.5933.0030.4831.5731.373,697,600
Mar 24, 202133.3033.7232.5232.5332.321,374,900
Mar 23, 202133.6434.0232.8332.9132.701,903,000
Mar 22, 202133.5934.0033.2733.9133.691,581,500
Mar 19, 202133.5634.1032.7233.7433.533,633,200
Mar 18, 202134.6134.8633.4033.6833.472,295,600
Mar 17, 202133.6034.2932.9434.2834.061,505,900
Mar 16, 202133.0133.5132.9233.3633.152,167,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...