Australia markets closed

Jefferies Financial Group Inc. (JEF)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
35.81+0.26 (+0.73%)
At close: 04:00PM EST
35.81 +0.01 (+0.03%)
After hours: 04:12PM EST
Time period:
09 Dec 2021 - 09 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 202235.7836.1535.4635.8135.81516,500
07 Dec 202235.7535.9135.4035.5535.55668,200
06 Dec 202236.0136.2835.4035.9135.911,061,500
05 Dec 202237.3737.3735.7636.0936.09879,200
02 Dec 202237.5937.9237.5637.7337.73508,000
01 Dec 202237.9538.1837.5538.0238.02733,200
30 Nov 202237.2638.0036.7337.9937.991,422,700
29 Nov 202237.3537.7737.2037.3237.32655,100
28 Nov 202237.6337.8637.2837.3437.34575,200
25 Nov 202237.6438.2237.5638.1138.11243,900
23 Nov 202237.5037.9737.3037.6737.67522,100
22 Nov 202237.1737.7837.0637.6337.63684,300
21 Nov 202237.4237.5736.9837.0537.05951,700
18 Nov 202238.0638.0837.2637.6037.601,128,300
17 Nov 202236.5337.3136.4737.3037.30622,900
16 Nov 202237.4837.7036.9537.1837.181,136,300
15 Nov 202238.3438.3437.1837.6737.671,717,500
14 Nov 202237.2937.7136.8436.8936.891,211,800
11 Nov 202236.6037.7036.4437.5537.551,646,200
10 Nov 202234.7636.4534.7636.3636.361,673,600
10 Nov 20220.3 Dividend
09 Nov 202234.1634.3833.6833.8233.521,084,600
08 Nov 202234.4534.7734.0134.5234.211,021,600
07 Nov 202234.2934.4333.7434.3734.07944,500
04 Nov 202233.8734.2933.5034.0633.76887,100
03 Nov 202233.8233.8533.2133.4333.131,021,200
02 Nov 202233.8535.1933.7734.2233.921,822,200
01 Nov 202234.6834.7933.9533.9733.671,788,600
31 Oct 202234.2334.7634.0634.4134.101,193,200
28 Oct 202234.1534.4633.7534.3334.031,273,000
27 Oct 202234.0734.4033.7833.8533.551,341,800
26 Oct 202233.4734.2433.3733.6333.331,108,900
25 Oct 202232.9633.4232.8633.2032.911,500,400
24 Oct 202232.9933.4832.8033.2032.911,604,600
21 Oct 202231.9532.9331.7132.8532.56852,000
20 Oct 202232.3732.5231.7931.8731.59843,000
19 Oct 202232.2732.5731.7632.3632.071,337,700
18 Oct 202232.4232.9632.3532.5932.301,210,100
17 Oct 202231.6731.9831.4431.6531.371,138,600
14 Oct 202232.0032.2430.7630.8430.571,564,700
13 Oct 202230.3531.9729.8731.5431.261,647,500
12 Oct 202231.1631.5530.6031.1530.871,173,400
11 Oct 202231.5931.7230.6831.1830.902,123,400
10 Oct 202231.7832.1231.5131.6631.381,127,700
07 Oct 202232.1732.1931.3731.4931.211,210,700
06 Oct 202232.4732.8132.2732.4832.191,170,700
05 Oct 202232.1832.7632.0532.6232.331,182,600
04 Oct 202231.1032.7831.0732.7632.471,414,700
03 Oct 202229.8030.9729.1230.6830.411,920,500
30 Sept 202229.1729.8729.0229.5029.242,244,200
29 Sept 202229.2630.4128.7629.1028.844,187,700
28 Sept 202229.0530.0329.0229.7329.471,887,700
27 Sept 202229.5629.8828.8629.0728.811,751,000
26 Sept 202229.4930.0329.2129.2228.961,665,700
23 Sept 202230.4230.5529.4129.9829.712,266,100
22 Sept 202232.3532.4030.9730.9930.721,708,900
21 Sept 202233.2133.4432.3432.3632.07909,400
20 Sept 202233.2633.3232.7132.8432.551,039,200
19 Sept 202232.4133.6032.4133.5733.27906,100
16 Sept 202232.9932.9932.3732.8432.554,601,500
15 Sept 202233.0733.9232.8433.3833.081,696,400
14 Sept 202233.3433.3732.4832.9632.671,317,700
13 Sept 202233.3133.4932.7032.9632.671,097,500
12 Sept 202234.2734.4633.9134.0133.711,444,200
09 Sept 202233.5534.1833.5334.0633.76816,600
08 Sept 202232.3433.3232.1333.2832.98882,600
07 Sept 202231.6332.6531.4832.5532.26957,600
06 Sept 202232.0232.5631.3231.8931.611,291,900
02 Sept 202232.3032.5731.3831.5031.22869,400
01 Sept 202231.7831.9231.2531.8731.591,085,300
31 Aug 202232.3332.3331.7932.0931.811,061,400
30 Aug 202232.4832.5031.7432.0731.79909,600
29 Aug 202232.0332.5631.7532.1831.89751,000
26 Aug 202233.9333.9332.3732.4032.11993,500
25 Aug 202233.5433.8333.4433.6933.39560,500
24 Aug 202233.3033.6833.0233.2932.99746,400
23 Aug 202233.0833.5533.0833.1232.83839,600
22 Aug 202233.4833.5232.8232.9832.69857,400
19 Aug 202234.8734.9133.9334.0933.791,103,600
18 Aug 202235.0635.2134.7735.1634.85569,500
17 Aug 202234.4435.1734.4134.9834.67679,700
16 Aug 202234.9335.2234.7634.8934.581,353,200
15 Aug 202234.4735.1334.4235.0134.70784,800
12 Aug 202234.5234.8734.2434.8634.55461,300
12 Aug 20220.3 Dividend
11 Aug 202234.5434.8034.4034.5233.92785,500
10 Aug 202233.7734.3933.4634.1333.53569,500
09 Aug 202233.1233.3532.9933.2232.64607,200
08 Aug 202233.2333.4633.0033.0932.51626,800
05 Aug 202232.8433.1932.7832.9832.40923,100
04 Aug 202232.8233.1332.7533.0232.441,006,900
03 Aug 202232.8133.1332.6832.8232.251,103,100
02 Aug 202232.2432.6132.0832.4131.841,241,500
01 Aug 202232.2432.7132.0532.6432.071,116,100
29 July 202232.3232.9932.2732.5732.001,736,300
28 July 202231.8732.7731.7332.3531.781,652,400
27 July 202231.6432.1431.2331.8531.291,331,100
26 July 202230.5531.3830.5530.7930.251,426,100
25 July 202231.3231.4030.8630.9730.431,420,100
22 July 202231.0931.4630.8831.2230.671,676,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...