News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Jefferies Financial Group Inc. (JEF)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

30.30

-0.30

(-0.98%)

At close: 04:00PM EDT

30.30

0.00

(0.00%)

After hours:

04:01PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
20 May 2022	30.82	31.02	29.41	30.30	30.30	1,306,200
19 May 2022	30.41	31.03	30.14	30.60	30.60	759,000
18 May 2022	31.80	31.93	30.70	30.94	30.94	844,800
17 May 2022	31.39	32.20	31.29	32.17	32.17	1,031,400
16 May 2022	30.72	30.94	30.04	30.59	30.59	851,700
13 May 2022	30.44	31.23	30.44	30.69	30.69	1,468,200
13 May 2022	0.3 Dividend
12 May 2022	30.46	30.84	29.41	30.16	29.86	1,990,900
11 May 2022	31.43	32.06	30.45	30.55	30.25	1,745,100
10 May 2022	32.25	32.74	31.02	31.44	31.13	1,798,900
09 May 2022	31.64	32.32	31.12	32.02	31.70	1,582,700
06 May 2022	32.50	32.67	31.76	32.09	31.77	2,498,200
05 May 2022	32.80	33.16	31.97	32.67	32.35	1,239,400
04 May 2022	32.80	33.34	31.98	33.32	32.99	1,274,400
03 May 2022	32.08	32.85	32.01	32.49	32.17	1,916,600
02 May 2022	30.98	31.91	30.59	31.86	31.54	1,751,600
29 Apr 2022	31.74	32.19	30.69	30.76	30.45	1,579,500
28 Apr 2022	32.09	32.19	31.05	31.76	31.44	1,600,200
27 Apr 2022	31.29	32.01	31.29	31.63	31.32	1,102,200
26 Apr 2022	32.20	32.44	31.46	31.49	31.18	1,199,800
25 Apr 2022	31.82	32.70	31.14	32.64	32.32	1,172,700
22 Apr 2022	33.10	33.21	32.06	32.08	31.76	1,387,500
21 Apr 2022	34.50	34.80	33.06	33.25	32.92	1,298,800
20 Apr 2022	33.99	34.71	33.99	34.33	33.99	1,174,600
19 Apr 2022	32.80	34.05	32.71	33.70	33.36	1,495,800
18 Apr 2022	31.50	32.78	31.50	32.58	32.26	1,301,400
14 Apr 2022	31.56	31.82	31.24	31.74	31.42	1,342,400
13 Apr 2022	31.15	31.54	31.06	31.44	31.13	1,637,200
12 Apr 2022	31.96	32.48	31.50	31.54	31.23	1,917,600
11 Apr 2022	32.62	33.19	32.06	32.16	31.84	1,652,900
08 Apr 2022	32.08	32.84	31.78	32.54	32.22	1,748,500
07 Apr 2022	31.88	32.08	31.07	31.90	31.58	1,969,100
06 Apr 2022	32.05	32.69	32.01	32.04	31.72	2,735,600
05 Apr 2022	33.17	33.24	32.38	32.51	32.19	1,929,000
04 Apr 2022	33.23	33.61	32.84	33.45	33.12	1,344,300
01 Apr 2022	33.21	33.59	33.07	33.29	32.96	1,935,400
31 Mar 2022	33.27	33.56	32.84	32.85	32.52	1,552,800
30 Mar 2022	33.36	33.72	32.75	33.14	32.81	1,971,200
29 Mar 2022	33.68	34.47	32.71	33.35	33.02	3,143,000
28 Mar 2022	32.35	32.54	31.79	31.96	31.64	2,058,700
25 Mar 2022	32.25	32.61	32.14	32.35	32.03	1,004,800
24 Mar 2022	31.92	32.15	31.60	32.14	31.82	932,800
23 Mar 2022	32.30	32.69	31.62	31.63	31.32	1,319,400
22 Mar 2022	32.53	32.80	32.00	32.60	32.28	1,868,100
21 Mar 2022	32.83	33.24	31.89	32.24	31.92	1,652,000
18 Mar 2022	32.12	33.23	32.08	32.72	32.39	9,396,900
17 Mar 2022	32.47	33.22	32.10	33.13	32.80	1,885,800
16 Mar 2022	33.02	33.82	32.36	33.12	32.79	1,675,800
15 Mar 2022	32.11	32.79	31.73	32.23	31.91	1,490,200
14 Mar 2022	31.45	32.65	31.28	31.95	31.63	3,142,000
11 Mar 2022	31.54	31.62	30.37	30.41	30.11	1,469,300
10 Mar 2022	30.96	31.29	30.19	30.90	30.59	1,720,200
09 Mar 2022	31.15	31.92	31.06	31.57	31.26	1,297,200
08 Mar 2022	30.58	30.79	28.99	29.93	29.63	3,691,200
07 Mar 2022	32.64	32.76	30.39	30.45	30.15	3,123,700
04 Mar 2022	33.37	33.46	32.31	33.00	32.67	2,064,900
03 Mar 2022	35.15	35.21	33.94	34.37	34.03	1,051,100
02 Mar 2022	34.40	35.09	34.33	34.84	34.49	1,408,700
01 Mar 2022	35.04	35.20	33.39	33.91	33.57	2,172,000
28 Feb 2022	34.98	35.94	34.90	35.54	35.19	1,463,900
25 Feb 2022	34.94	36.06	34.94	36.02	35.66	2,342,300
24 Feb 2022	33.94	34.71	33.61	34.53	34.19	1,970,800
23 Feb 2022	36.05	36.28	35.24	35.31	34.96	1,010,000
22 Feb 2022	36.10	36.50	35.53	35.77	35.41	976,000
18 Feb 2022	36.75	37.22	36.44	36.55	36.19	1,266,500
17 Feb 2022	37.65	37.83	36.58	36.67	36.31	1,458,400
16 Feb 2022	37.52	38.06	37.31	37.99	37.61	1,049,700
15 Feb 2022	38.00	38.28	37.57	37.78	37.40	1,175,600
14 Feb 2022	37.72	37.84	36.93	37.55	37.18	1,348,100
11 Feb 2022	38.05	38.82	37.24	37.58	37.21	1,476,500
11 Feb 2022	0.3 Dividend
10 Feb 2022	39.22	39.68	38.07	38.35	37.67	1,815,500
09 Feb 2022	39.12	39.56	38.93	39.50	38.80	993,900
08 Feb 2022	38.66	39.16	38.58	38.92	38.23	1,348,000
07 Feb 2022	37.91	38.81	37.89	38.26	37.58	1,639,900
04 Feb 2022	37.09	38.20	37.09	37.90	37.23	1,392,800
03 Feb 2022	37.02	37.78	36.74	37.00	36.35	1,592,500
02 Feb 2022	37.04	37.75	36.75	37.05	36.39	1,625,500
01 Feb 2022	36.84	36.98	36.30	36.87	36.22	1,707,100
31 Jan 2022	35.10	36.72	35.05	36.64	35.99	3,444,600
28 Jan 2022	34.70	35.56	34.25	35.55	34.92	1,926,800
27 Jan 2022	35.36	35.86	34.62	34.86	34.24	1,729,300
26 Jan 2022	35.33	36.05	34.64	34.97	34.35	1,863,600
25 Jan 2022	34.10	35.30	33.40	34.89	34.27	2,357,300
24 Jan 2022	34.38	34.87	33.04	34.76	34.15	2,456,900
21 Jan 2022	35.90	36.20	35.15	35.26	34.64	1,762,600
20 Jan 2022	36.26	37.51	36.26	36.30	35.66	1,908,400
19 Jan 2022	37.84	37.87	36.23	36.25	35.61	2,476,200
18 Jan 2022	37.50	38.07	36.83	37.61	36.94	2,784,700
14 Jan 2022	37.71	37.99	37.34	37.63	36.96	2,252,800
13 Jan 2022	37.36	38.16	36.96	38.06	37.39	3,731,500
12 Jan 2022	38.77	38.80	36.64	37.59	36.92	7,631,200
11 Jan 2022	40.65	41.49	40.48	41.43	40.70	2,257,900
10 Jan 2022	40.73	41.00	39.82	40.53	39.81	1,426,400
07 Jan 2022	40.22	41.11	40.18	40.38	39.67	1,270,100
06 Jan 2022	40.09	40.41	39.14	40.22	39.51	1,015,600
05 Jan 2022	40.45	40.69	39.26	39.28	38.59	1,129,900
04 Jan 2022	39.74	40.72	39.66	40.31	39.60	1,051,200
03 Jan 2022	39.26	39.99	39.12	39.51	38.81	1,024,700
31 Dec 2021	38.87	39.09	38.72	38.80	38.11	921,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,398.90+7.90(+0.11%)

AUD/USD0.7105+0.0068(+0.96%)

ASX 2007,148.90+3.30(+0.05%)

OIL111.16+0.88(+0.80%)

GOLD1,853.80+11.70(+0.64%)

BTC-AUD42,956.32+1,317.26(+3.16%)

News that makes you smarter and richer... For free.

Jefferies Financial Group Inc. (JEF)

ALL ORDS
7,398.90
+7.90(+0.11%)

AUD/USD
0.7105
+0.0068(+0.96%)

ASX 200
7,148.90
+3.30(+0.05%)

OIL
111.16
+0.88(+0.80%)

GOLD
1,853.80
+11.70(+0.64%)

BTC-AUD
42,956.32
+1,317.26(+3.16%)