Australia markets open in 51 minutes

Jefferies Financial Group Inc. (JEF)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
39.13-0.09 (-0.23%)
At close: 04:00PM EST
39.85 +0.72 (+1.84%)
After hours: 06:53PM EST
Time period:
29 Jan 2022 - 29 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202339.0439.6039.0439.1339.13653,000
26 Jan 202338.9539.2738.7239.2239.22892,500
25 Jan 202338.0338.9638.0338.9538.95869,200
24 Jan 202338.6038.6938.0538.4338.43468,500
23 Jan 202338.1538.6337.9538.5838.58940,300
20 Jan 202337.7238.0737.4938.0738.07640,500
19 Jan 202337.5237.6037.1137.4737.47983,800
18 Jan 202338.2938.7637.8237.9737.97966,400
17 Jan 202338.8739.3437.9638.3238.321,535,500
17 Jan 20231046:1000 Stock split
13 Jan 202338.3338.8537.5738.6938.691,193,381
12 Jan 202337.7438.7737.4938.4838.481,178,947
11 Jan 202337.2438.1536.9437.7237.721,652,575
10 Jan 202336.0437.7035.2837.4537.452,154,655
09 Jan 202335.5936.5535.5936.0936.091,673,182
06 Jan 202335.8636.3235.5435.8035.801,907,172
05 Jan 202336.9036.9035.3135.4435.443,266,867
04 Jan 202333.0039.0132.5136.9836.9811,247,429
03 Jan 202333.1133.2632.4632.7232.721,259,384
30 Dec 202232.5632.8632.2232.7732.771,149,136
29 Dec 202233.0433.2432.8533.0533.05796,320
28 Dec 202232.9233.1932.7632.8332.83693,916
27 Dec 202233.5133.7033.0633.0833.08628,437
23 Dec 202233.0533.4532.9433.4033.40724,564
22 Dec 202233.3133.4532.3833.0233.021,501,951
21 Dec 202234.1434.4533.9534.1034.10834,290
20 Dec 202233.6034.0333.4833.6533.65653,122
19 Dec 202233.5633.8033.1433.4633.46924,664
16 Dec 202232.9533.4632.5133.4233.422,843,237
15 Dec 202234.1534.2233.2733.3633.361,128,111
14 Dec 202235.2835.4734.5034.6534.65963,471
13 Dec 202235.7836.0134.9935.3035.301,301,852
12 Dec 202234.1134.8133.8034.7234.72687,327
09 Dec 202234.1534.4833.9134.1634.16519,025
08 Dec 202234.2134.5633.9034.2434.24540,259
07 Dec 202234.1834.3333.8433.9933.99698,937
06 Dec 202234.4334.6833.8434.3334.331,110,329
05 Dec 202235.7335.7334.1934.5034.50919,643
02 Dec 202235.9436.2535.9136.0736.07531,368
01 Dec 202236.2836.5035.9036.3536.35766,927
30 Nov 202235.6236.3335.1136.3236.321,488,144
29 Nov 202235.7136.1135.5635.6835.68685,235
28 Nov 202235.9836.2035.6435.7035.70601,659
25 Nov 202235.9836.5435.9136.4336.43255,119
23 Nov 202235.8536.3035.6636.0136.01546,117
22 Nov 202235.5436.1235.4335.9835.98715,778
21 Nov 202235.7735.9235.3535.4235.42995,478
18 Nov 202236.3936.4135.6235.9535.951,180,202
17 Nov 202234.9235.6734.8735.6635.66651,553
16 Nov 202235.8336.0435.3335.5435.541,188,570
15 Nov 202236.6536.6535.5436.0136.011,796,505
14 Nov 202235.6536.0535.2235.2735.271,267,543
11 Nov 202234.9936.0434.8435.9035.901,721,925
10 Nov 202233.2334.8533.2334.7634.761,750,586
10 Nov 20220.286807 Dividend
09 Nov 202232.6632.8732.2032.3332.051,134,492
08 Nov 202232.9333.2432.5133.0032.711,068,594
07 Nov 202232.7832.9232.2632.8632.57987,947
04 Nov 202232.3832.7832.0332.5632.27927,907
03 Nov 202232.3332.3631.7531.9631.681,068,175
02 Nov 202232.3633.6432.2832.7232.421,906,021
01 Nov 202233.1533.2632.4632.4832.191,870,876
31 Oct 202232.7233.2332.5632.9032.601,248,087
28 Oct 202232.6532.9432.2732.8232.531,331,558
27 Oct 202232.5732.8932.2932.3632.071,403,523
26 Oct 202232.0032.7331.9032.1531.871,159,909
25 Oct 202231.5131.9531.4131.7431.461,569,418
24 Oct 202231.5432.0131.3631.7431.461,678,412
21 Oct 202230.5431.4830.3231.4131.13891,192
20 Oct 202230.9531.0930.3930.4730.20881,778
19 Oct 202230.8531.1430.3630.9430.661,399,234
18 Oct 202230.9931.5130.9331.1630.881,265,765
17 Oct 202230.2830.5730.0630.2629.991,190,976
14 Oct 202230.5930.8229.4129.4829.221,636,676
13 Oct 202229.0230.5628.5630.1529.891,723,285
12 Oct 202229.7930.1629.2529.7829.521,227,376
11 Oct 202230.2030.3329.3329.8129.542,221,076
10 Oct 202230.3830.7130.1230.2730.001,179,574
07 Oct 202230.7630.7729.9930.1129.841,266,392
06 Oct 202231.0431.3730.8531.0530.781,224,552
05 Oct 202230.7631.3230.6431.1930.911,237,000
04 Oct 202229.7331.3429.7031.3231.041,479,776
03 Oct 202228.4929.6127.8429.3329.072,008,843
30 Sept 202227.8928.5627.7428.2027.952,347,433
29 Sept 202227.9729.0727.5027.8227.574,380,334
28 Sept 202227.7728.7127.7428.4228.171,974,534
27 Sept 202228.2628.5727.5927.7927.551,831,546
26 Sept 202228.1928.7127.9327.9327.691,742,322
23 Sept 202229.0829.2128.1228.6628.412,370,341
22 Sept 202230.9330.9829.6129.6329.361,787,509
21 Sept 202231.7531.9730.9230.9430.66951,232
20 Sept 202231.8031.8531.2731.4031.121,087,003
19 Sept 202230.9832.1230.9832.0931.81947,781
16 Sept 202231.5431.5430.9531.4031.124,813,169
15 Sept 202231.6232.4331.4031.9131.631,774,434
14 Sept 202231.8731.9031.0531.5131.231,378,314
13 Sept 202231.8532.0231.2631.5131.231,147,985
12 Sept 202232.7632.9432.4232.5132.231,510,633
09 Sept 202232.0732.6832.0632.5632.27854,164
08 Sept 202230.9231.8530.7231.8231.53923,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...