UK Markets closed

Jefferies Financial Group Inc. (JEF)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
36.43-0.02 (-0.05%)
As of 1:31PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 Sept 202136.5537.0136.3736.4336.43686,446
16 Sept 2021------
15 Sept 2021------
14 Sept 2021------
13 Sept 2021------
10 Sept 2021------
09 Sept 2021------
08 Sept 2021------
07 Sept 2021------
03 Sept 202136.5836.8136.5036.5436.5491,250,000
02 Sept 202136.7237.0236.5136.7436.74148,710,000
01 Sept 202137.1237.1236.4336.6136.61152,780,000
31 Aug 202136.9237.2836.6436.9636.96197,100,000
30 Aug 202137.7737.8536.9136.9836.98213,290,000
27 Aug 202136.9337.6936.9037.6437.64187,050,000
26 Aug 202136.8637.4236.7136.7536.75207,770,000
25 Aug 202136.2436.9336.1036.7736.77201,600,000
24 Aug 202135.7536.4235.7536.0536.05225,810,000
23 Aug 202135.6235.7935.1235.6435.64218,320,000
20 Aug 202133.9034.5633.8134.4734.47140,870,000
19 Aug 202134.1934.5333.6733.9833.98175,220,000
18 Aug 202134.5935.3534.2334.6334.63144,590,000
17 Aug 202134.7034.9434.4134.6834.68171,500,000
16 Aug 202134.9335.1234.4235.0135.0157,410,000
13 Aug 202135.4235.5534.9835.0935.0967,450,000
13 Aug 20210.25 Dividend
12 Aug 202135.8636.0235.5935.6735.4281,490,000
11 Aug 202135.1635.7834.9435.7635.5197,850,000
10 Aug 202135.0935.7734.8935.2735.02109,210,000
09 Aug 202134.9335.1634.5335.0334.78118,440,000
06 Aug 202134.7735.0634.6034.9234.68108,610,000
05 Aug 202133.6134.3333.6134.3134.07102,690,000
04 Aug 202133.3634.1133.0833.3733.14102,930,000
03 Aug 202133.7933.9132.5833.7333.491,010,100
02 Aug 2021------
30 Jul 202133.2133.6933.1033.1932.96765,500
29 Jul 202133.3833.7033.0633.4833.25863,200
28 Jul 202133.0233.1432.3732.9532.72731,300
27 Jul 202132.5932.8732.2732.8432.611,051,100
26 Jul 202132.5232.9432.4832.8932.661,251,200
23 Jul 202133.1233.3832.4332.5232.29944,900
22 Jul 202133.4333.5332.7332.9332.701,412,700
21 Jul 202133.2633.8133.2133.5333.291,895,400
20 Jul 202132.8233.4532.4432.9732.742,353,700
19 Jul 202132.5532.6831.6932.1631.932,854,500
16 Jul 202134.3234.4733.3333.3733.142,133,500
15 Jul 202133.0934.0732.7633.9733.732,782,400
14 Jul 202133.2935.6933.1433.6433.406,209,400
13 Jul 202132.2632.3531.7831.9231.701,659,200
12 Jul 202131.5832.5031.4432.3632.131,216,200
09 Jul 202131.6132.0231.3531.9331.712,445,900
08 Jul 202131.9232.1130.8131.0130.792,925,300
07 Jul 202133.1533.5132.5832.6632.432,251,300
06 Jul 202133.6033.6032.9533.4133.182,675,000
02 Jul 202133.8433.8533.3733.7033.461,506,900
01 Jul 202134.2734.4133.5033.8433.601,956,300
30 Jun 202134.3734.5033.2734.2033.963,002,800
29 Jun 202133.5534.9833.2734.2233.985,859,600
28 Jun 202132.1132.1631.3831.9631.743,535,500
25 Jun 202131.7732.3831.4532.2332.004,202,400
24 Jun 202130.8731.7730.6131.5431.322,497,300
23 Jun 202130.0630.9030.0130.7030.482,354,800
22 Jun 202129.8530.1329.6129.9929.781,806,800
21 Jun 202129.5930.0829.5230.0429.831,599,900
18 Jun 202129.6829.9629.3129.3629.155,594,400
17 Jun 202132.0132.1029.8830.1629.952,909,500
16 Jun 202131.0031.8930.8231.7931.572,097,500
15 Jun 202131.3831.6431.1331.2030.981,570,100
14 Jun 202132.2432.3531.1931.4031.181,857,900
11 Jun 202131.6832.1931.6432.0731.851,025,600
10 Jun 202132.3332.3731.5631.5931.371,269,900
09 Jun 202132.1832.3331.9131.9731.751,039,200
08 Jun 202131.7532.4131.1632.3532.121,798,000
07 Jun 202132.2132.3731.8831.9731.751,721,400
04 Jun 202131.9732.1131.5232.0331.811,148,200
03 Jun 202131.6432.0331.3231.9031.681,520,000
02 Jun 202132.3232.3631.5131.7831.561,327,500
01 Jun 202132.5532.5632.0432.2932.061,146,700
28 May 202132.4032.4031.3732.1331.901,201,400
27 May 202132.1432.4331.8032.1931.961,967,900
26 May 202131.5031.9031.2531.7231.502,498,600
25 May 202132.4132.7431.5131.5431.321,096,200
24 May 202131.9932.3331.8632.2632.031,217,100
21 May 202131.3932.2331.3931.8931.671,391,400
20 May 202131.5731.5730.9431.1130.89865,800
19 May 202131.0231.5330.5231.4531.231,817,400
18 May 202132.2632.4631.7231.7431.521,419,800
17 May 202132.2732.4531.7632.2532.021,095,700
14 May 202131.5732.5831.3732.4132.182,150,700
14 May 20210.2 Dividend
13 May 202131.1832.0931.1631.5331.112,151,900
12 May 202132.7733.0831.0731.1930.772,990,800
11 May 202132.7633.3232.2532.5132.083,730,300
10 May 202134.2034.4233.2533.3032.862,726,600
07 May 202133.2134.0732.7633.8633.411,885,400
06 May 202132.8933.7632.4833.6233.171,902,400
05 May 202132.2732.9931.9032.7532.311,403,400
04 May 202132.5532.7431.8632.0131.582,287,700
03 May 202132.6833.0532.4732.7232.281,227,800
30 Apr 202132.9532.9532.3032.5132.081,933,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...