Get our best money-saving hacks and pro tips now

Jefferies Financial Group Inc. (JEF)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

30.75

+0.72

(+2.40%)

At close: 04:00PM EDT

30.75

-0.01

(-0.03%)

After hours:

04:02PM EDT

Time period:

21 Mar 2022 - 21 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
20 Mar 2023	30.63	31.11	30.48	30.75	30.75	1,451,400
17 Mar 2023	30.51	30.73	29.79	30.03	30.03	15,768,800
16 Mar 2023	30.49	31.56	30.00	31.20	31.20	2,382,800
15 Mar 2023	30.60	31.03	29.94	30.91	30.91	2,611,600
14 Mar 2023	31.85	32.46	31.46	32.01	32.01	3,436,900
13 Mar 2023	31.85	31.87	30.32	30.48	30.48	3,175,700
10 Mar 2023	34.14	34.39	32.74	33.02	33.02	1,826,700
09 Mar 2023	35.87	36.01	34.40	34.53	34.53	1,146,200
08 Mar 2023	35.91	36.26	35.73	35.96	35.96	1,103,100
07 Mar 2023	36.67	36.84	35.89	35.92	35.92	1,040,600
06 Mar 2023	37.27	37.33	36.66	36.79	36.79	1,405,000
03 Mar 2023	37.06	37.44	36.73	37.35	37.35	714,800
02 Mar 2023	37.01	37.35	36.52	37.14	37.14	553,700
01 Mar 2023	37.69	37.93	37.33	37.44	37.44	809,100
28 Feb 2023	37.84	38.14	37.38	37.79	37.79	1,181,600
27 Feb 2023	38.09	38.39	37.59	37.62	37.62	655,500
24 Feb 2023	37.31	37.76	37.02	37.67	37.67	843,200
23 Feb 2023	37.76	38.18	37.60	37.93	37.93	973,200
22 Feb 2023	37.79	38.05	37.43	37.66	37.66	927,000
21 Feb 2023	38.51	38.91	37.69	37.85	37.85	736,500
17 Feb 2023	38.62	39.21	38.51	39.03	39.03	691,600
16 Feb 2023	38.72	39.03	38.49	38.57	38.57	717,100
15 Feb 2023	39.07	39.35	38.80	39.30	39.30	627,600
14 Feb 2023	39.32	39.53	38.77	39.38	39.38	1,060,100
13 Feb 2023	38.81	39.56	38.64	39.55	39.55	792,400
10 Feb 2023	38.48	39.00	38.33	38.80	38.80	755,800
10 Feb 2023	0.3 Dividend
09 Feb 2023	39.58	39.97	38.94	38.96	38.66	823,700
08 Feb 2023	39.30	39.84	39.24	39.41	39.11	924,200
07 Feb 2023	39.19	39.90	39.16	39.70	39.39	743,000
06 Feb 2023	39.19	39.54	39.11	39.49	39.19	568,600
03 Feb 2023	39.19	40.04	39.11	39.63	39.32	847,400
02 Feb 2023	39.59	40.68	39.40	39.84	39.53	1,085,200
01 Feb 2023	38.78	39.77	38.74	39.44	39.14	902,400
31 Jan 2023	38.76	39.39	38.45	39.28	38.98	1,025,300
30 Jan 2023	38.68	39.26	38.47	38.72	38.42	793,900
27 Jan 2023	39.04	39.60	39.04	39.13	38.83	653,000
26 Jan 2023	38.95	39.27	38.72	39.22	38.92	892,500
25 Jan 2023	38.03	38.96	38.03	38.95	38.65	869,200
24 Jan 2023	38.60	38.69	38.05	38.43	38.13	468,500
23 Jan 2023	38.15	38.63	37.95	38.58	38.28	940,300
20 Jan 2023	37.72	38.07	37.49	38.07	37.78	640,500
19 Jan 2023	37.52	37.60	37.11	37.47	37.18	983,800
18 Jan 2023	38.29	38.76	37.82	37.97	37.68	966,400
17 Jan 2023	38.87	39.34	37.96	38.32	38.02	1,535,500
17 Jan 2023	1046:1000 Stock split
13 Jan 2023	38.33	38.85	37.57	38.69	38.39	1,193,381
12 Jan 2023	37.74	38.77	37.49	38.48	38.18	1,178,947
11 Jan 2023	37.24	38.15	36.94	37.72	37.42	1,652,575
10 Jan 2023	36.04	37.70	35.28	37.45	37.16	2,154,655
09 Jan 2023	35.59	36.55	35.59	36.09	35.81	1,673,182
06 Jan 2023	35.86	36.32	35.54	35.80	35.53	1,907,172
05 Jan 2023	36.90	36.90	35.31	35.44	35.17	3,266,867
04 Jan 2023	33.00	39.01	32.51	36.98	36.69	11,247,429
03 Jan 2023	33.11	33.26	32.46	32.72	32.46	1,259,384
30 Dec 2022	32.56	32.86	32.22	32.77	32.52	1,149,136
29 Dec 2022	33.04	33.24	32.85	33.05	32.80	796,320
28 Dec 2022	32.92	33.19	32.76	32.83	32.58	693,916
27 Dec 2022	33.51	33.70	33.06	33.08	32.82	628,437
23 Dec 2022	33.05	33.45	32.94	33.40	33.15	724,564
22 Dec 2022	33.31	33.45	32.38	33.02	32.77	1,501,951
21 Dec 2022	34.14	34.45	33.95	34.10	33.84	834,290
20 Dec 2022	33.60	34.03	33.48	33.65	33.39	653,122
19 Dec 2022	33.56	33.80	33.14	33.46	33.20	924,664
16 Dec 2022	32.95	33.46	32.51	33.42	33.17	2,843,237
15 Dec 2022	34.15	34.22	33.27	33.36	33.10	1,128,111
14 Dec 2022	35.28	35.47	34.50	34.65	34.38	963,471
13 Dec 2022	35.78	36.01	34.99	35.30	35.02	1,301,852
12 Dec 2022	34.11	34.81	33.80	34.72	34.46	687,327
09 Dec 2022	34.15	34.48	33.91	34.16	33.90	519,025
08 Dec 2022	34.21	34.56	33.90	34.24	33.97	540,259
07 Dec 2022	34.18	34.33	33.84	33.99	33.72	698,937
06 Dec 2022	34.43	34.68	33.84	34.33	34.07	1,110,329
05 Dec 2022	35.73	35.73	34.19	34.50	34.24	919,643
02 Dec 2022	35.94	36.25	35.91	36.07	35.79	531,368
01 Dec 2022	36.28	36.50	35.90	36.35	36.07	766,927
30 Nov 2022	35.62	36.33	35.11	36.32	36.04	1,488,144
29 Nov 2022	35.71	36.11	35.56	35.68	35.40	685,235
28 Nov 2022	35.98	36.20	35.64	35.70	35.42	601,659
25 Nov 2022	35.98	36.54	35.91	36.43	36.15	255,119
23 Nov 2022	35.85	36.30	35.66	36.01	35.74	546,117
22 Nov 2022	35.54	36.12	35.43	35.98	35.70	715,778
21 Nov 2022	35.77	35.92	35.35	35.42	35.15	995,478
18 Nov 2022	36.39	36.41	35.62	35.95	35.67	1,180,202
17 Nov 2022	34.92	35.67	34.87	35.66	35.39	651,553
16 Nov 2022	35.83	36.04	35.33	35.54	35.27	1,188,570
15 Nov 2022	36.65	36.65	35.54	36.01	35.74	1,796,505
14 Nov 2022	35.65	36.05	35.22	35.27	35.00	1,267,543
11 Nov 2022	34.99	36.04	34.84	35.90	35.62	1,721,925
10 Nov 2022	33.23	34.85	33.23	34.76	34.49	1,750,586
10 Nov 2022	0.286807 Dividend
09 Nov 2022	32.66	32.87	32.20	32.33	31.80	1,134,492
08 Nov 2022	32.93	33.24	32.51	33.00	32.46	1,068,594
07 Nov 2022	32.78	32.92	32.26	32.86	32.32	987,947
04 Nov 2022	32.38	32.78	32.03	32.56	32.02	927,907
03 Nov 2022	32.33	32.36	31.75	31.96	31.43	1,068,175
02 Nov 2022	32.36	33.64	32.28	32.72	32.18	1,906,021
01 Nov 2022	33.15	33.26	32.46	32.48	31.94	1,870,876
31 Oct 2022	32.72	33.23	32.56	32.90	32.35	1,248,087
28 Oct 2022	32.65	32.94	32.27	32.82	32.28	1,331,558
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,142.20+57.10(+0.81%)

AUD/USD0.6679-0.0042(-0.62%)

ASX 2006,955.40+56.90(+0.82%)

OIL68.32+0.68(+1.01%)

GOLD1,969.10-13.70(-0.69%)

Bitcoin AUD41,480.66-1,078.05(-2.53%)

Get our best money-saving hacks and pro tips now

Jefferies Financial Group Inc. (JEF)

ALL ORDS
7,142.20
+57.10(+0.81%)

AUD/USD
0.6679
-0.0042(-0.62%)

ASX 200
6,955.40
+56.90(+0.82%)

OIL
68.32
+0.68(+1.01%)

GOLD
1,969.10
-13.70(-0.69%)

Bitcoin AUD
41,480.66
-1,078.05(-2.53%)