UK markets open in 6 hours

Jefferies Financial Group Inc. (JEF)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
32.07+0.48 (+1.52%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
11 Jun 202131.6832.1931.6432.0732.071,025,600
10 Jun 202132.3332.3731.5631.5931.591,269,900
09 Jun 202132.1832.3331.9131.9731.971,039,200
08 Jun 202131.7532.4131.1632.3532.351,798,000
07 Jun 202132.2132.3731.8831.9731.971,721,400
04 Jun 202131.9732.1131.5232.0332.031,148,200
03 Jun 202131.6432.0331.3231.9031.901,520,000
02 Jun 202132.3232.3631.5131.7831.781,327,500
01 Jun 202132.5532.5632.0432.2932.291,146,700
28 May 202132.4032.4031.3732.1332.131,201,400
27 May 202132.1432.4331.8032.1932.191,967,900
26 May 202131.5031.9031.2531.7231.722,498,600
25 May 202132.4132.7431.5131.5431.541,096,200
24 May 202131.9932.3331.8632.2632.261,217,100
21 May 202131.3932.2331.3931.8931.891,391,400
20 May 202131.5731.5730.9431.1131.11865,800
19 May 202131.0231.5330.5231.4531.451,817,400
18 May 202132.2632.4631.7231.7431.741,419,800
17 May 202132.2732.4531.7632.2532.251,095,700
14 May 202131.5732.5831.3732.4132.412,150,700
14 May 20210.2 Dividend
13 May 202131.1832.0931.1631.5331.332,151,900
12 May 202132.7733.0831.0731.1930.992,990,800
11 May 202132.7633.3232.2532.5132.303,730,300
10 May 202134.2034.4233.2533.3033.092,726,600
07 May 202133.2134.0732.7633.8633.651,885,400
06 May 202132.8933.7632.4833.6233.411,902,400
05 May 202132.2732.9932.2732.7532.541,117,300
04 May 202132.5532.7431.8632.0131.812,287,700
03 May 202132.6833.0532.4732.7232.511,227,800
30 Apr 202132.9532.9532.3032.5132.301,933,300
29 Apr 202133.4533.5833.0333.1332.921,319,600
28 Apr 202133.1733.2832.9333.0732.861,128,400
27 Apr 202132.8533.0632.7332.9732.761,617,700
26 Apr 202132.7533.3732.7532.7632.551,317,400
23 Apr 202131.6532.6231.5932.5032.291,529,100
22 Apr 202132.2532.4731.6231.6331.431,718,300
21 Apr 202131.4832.3831.1432.3432.131,340,500
20 Apr 202132.3732.3731.6331.8331.632,360,900
19 Apr 202132.6632.9232.3432.7132.501,842,900
16 Apr 202132.1832.6631.9932.5432.332,286,200
15 Apr 202132.1732.2631.6731.8931.691,558,300
14 Apr 202131.2232.3531.2031.9331.733,118,700
13 Apr 202131.7431.8231.0231.2231.022,501,600
12 Apr 202131.3231.8231.0531.7531.552,378,300
09 Apr 202131.0431.3030.6531.2131.011,770,000
08 Apr 202131.0331.1130.4030.9730.772,285,000
07 Apr 202130.4331.3830.3531.3431.142,549,600
06 Apr 202130.3130.8730.2630.4330.242,181,000
05 Apr 202130.6530.9030.1430.3430.152,071,500
01 Apr 202130.4530.6930.1530.3930.202,728,000
31 Mar 202130.8831.1630.0730.1029.912,911,400
30 Mar 202130.4831.1630.4431.0330.833,368,100
29 Mar 202130.7531.0030.0130.2830.093,593,600
26 Mar 202131.9032.0530.1931.1030.904,264,700
25 Mar 202132.5933.0030.4831.5731.373,697,600
24 Mar 202133.3033.7232.5232.5332.321,374,900
23 Mar 202133.6434.0232.8332.9132.701,903,000
22 Mar 202133.5934.0033.2733.9133.691,581,500
19 Mar 202133.5634.1032.7233.7433.533,633,200
18 Mar 202134.6134.8633.4033.6833.472,295,600
17 Mar 202133.6034.2932.9434.2834.061,505,900
16 Mar 202133.0133.5132.9233.3633.152,167,700
15 Mar 202133.0733.2232.3833.0032.791,717,700
12 Mar 202132.4333.0832.2133.0832.871,737,200
11 Mar 202131.8632.2931.7532.1031.901,436,700
10 Mar 202131.7332.1031.6732.0231.821,225,100
09 Mar 202131.3432.2431.1631.6831.483,402,300
08 Mar 202130.8531.8630.8431.6731.472,593,700
05 Mar 202130.4030.5929.1330.5330.341,700,600
04 Mar 202130.5430.6729.2229.7329.543,479,300
03 Mar 202130.0931.1130.0630.6530.462,863,500
02 Mar 202130.0030.2629.8029.9029.711,565,600
01 Mar 202129.7430.4829.6130.0029.812,684,000
26 Feb 202129.3429.4228.7629.0428.861,989,300
25 Feb 202130.2030.3929.2329.2529.061,308,700
24 Feb 202129.2930.2929.1930.1229.933,209,500
23 Feb 202129.2529.4028.6228.9828.801,550,600
22 Feb 202128.9329.5328.8429.2129.021,842,600
19 Feb 202128.6029.1228.5528.9128.733,167,500
18 Feb 202128.2828.8728.0828.3028.122,069,000
17 Feb 202128.8228.8428.1728.4228.242,869,600
16 Feb 202129.1529.3328.8929.0628.883,493,000
12 Feb 202128.4429.0128.1328.8728.693,165,800
11 Feb 202127.5928.5827.5028.5428.364,624,200
11 Feb 20210.2 Dividend
10 Feb 202127.1427.8326.8727.7527.383,269,900
09 Feb 202126.7526.9826.1526.8026.442,187,000
08 Feb 202125.6026.8225.6026.7526.395,064,300
05 Feb 202125.4025.9725.4025.5125.174,283,300
04 Feb 202124.8725.4724.8225.3224.984,987,900
03 Feb 202124.4524.9224.2124.6324.304,585,300
02 Feb 202124.3724.5524.1124.3624.035,326,200
01 Feb 202123.6324.0823.4724.0823.753,080,200
29 Jan 202123.6724.0323.3223.3523.033,407,200
28 Jan 202123.3024.0723.1623.8923.572,615,500
27 Jan 202123.8023.8522.8723.1222.811,804,500
26 Jan 202124.6624.6824.2424.2923.962,300,700
25 Jan 202124.8425.0423.8524.5324.201,991,400
22 Jan 202125.4225.6024.8225.1024.761,985,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...