Australia markets closed

Jefferies Financial Group Inc. (JEF)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
43.53+1.36 (+3.23%)
At close: 04:00PM EDT
43.55 +0.02 (+0.05%)
After hours: 07:59PM EDT
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Apr 202442.3743.6442.1543.5343.531,054,400
19 Apr 202441.5842.2341.5042.1742.171,753,800
18 Apr 202441.4441.7241.2641.5241.52647,900
17 Apr 202441.4841.6841.1341.1941.19727,200
16 Apr 202441.2841.3040.7241.0441.04629,600
15 Apr 202442.3842.7241.0941.3041.30752,400
12 Apr 202442.3442.5041.6341.8041.80667,500
11 Apr 202443.4643.5042.5242.7842.78895,700
10 Apr 202443.5344.1943.1843.5043.50867,300
09 Apr 202444.5144.6543.9344.1644.16755,200
08 Apr 202444.1444.4944.0044.4544.451,255,600
05 Apr 202443.5744.1143.3943.8243.82701,200
04 Apr 202444.6044.8443.6143.7343.73749,400
03 Apr 202443.3444.2843.2144.1644.16948,800
02 Apr 202443.3743.4442.8243.2143.211,312,200
01 Apr 202444.1244.2443.3443.5543.551,653,800
28 Mar 202445.1847.3944.0744.1044.103,415,600
27 Mar 202445.5446.2045.4546.1346.131,586,400
26 Mar 202445.3845.5845.1545.2245.221,346,500
25 Mar 202445.4045.6945.2445.2645.26655,000
22 Mar 202446.0346.2545.1845.3245.32892,400
21 Mar 202445.0045.9745.0045.8645.86798,500
20 Mar 202443.8244.8843.6844.8444.84749,200
19 Mar 202443.5244.2043.4144.0244.02853,600
18 Mar 202443.8043.9843.5743.6043.60930,500
15 Mar 202443.4244.0943.4243.4543.451,969,800
14 Mar 202444.1544.3843.2843.7243.721,181,100
13 Mar 202443.3744.6443.3744.2844.281,252,500
12 Mar 202443.5044.0443.3643.3743.37742,600
11 Mar 202443.1343.3942.7443.3743.37783,300
08 Mar 202443.0043.6142.9843.3343.33837,500
07 Mar 202442.3743.1242.3742.9642.961,144,500
06 Mar 202442.7442.7642.0442.1542.15845,300
05 Mar 202442.2042.9742.2042.5842.581,014,400
04 Mar 202442.0042.8441.8642.4442.441,172,600
01 Mar 202441.7141.9341.4941.8141.81609,400
29 Feb 202441.5241.8641.1941.8241.821,296,600
28 Feb 202441.0641.5441.0641.4041.40666,400
27 Feb 202441.5141.6441.0741.2641.26780,900
26 Feb 202441.9142.1841.1441.2341.23764,200
23 Feb 202441.6642.4341.6642.0842.081,216,100
22 Feb 202441.3242.0441.2841.4841.48671,400
21 Feb 202440.8341.2340.7141.1141.11889,900
20 Feb 202440.6841.2940.6741.0241.02830,600
16 Feb 202441.1641.4240.9141.1241.12694,600
15 Feb 202440.6841.3240.6841.1941.19893,100
15 Feb 20240.3 Dividend
14 Feb 202440.5740.6740.2340.6640.36599,500
13 Feb 202440.5840.7639.8640.1739.871,049,500
12 Feb 202440.6041.9640.5641.3941.081,250,700
09 Feb 202440.3040.8640.1540.8440.54791,800
08 Feb 202439.9540.3939.7040.3140.01805,000
07 Feb 202440.0040.4039.5940.0839.78924,600
06 Feb 202440.0840.5739.8539.9539.66789,600
05 Feb 202440.3840.4939.6240.1339.83693,200
02 Feb 202440.4140.8240.3040.6240.32993,500
01 Feb 202440.8141.1340.1340.6040.301,067,500
31 Jan 202440.9841.5240.7640.7640.461,064,000
30 Jan 202441.1141.2140.8440.8940.59785,400
29 Jan 202440.7041.0040.5040.9940.69843,300
26 Jan 202440.8741.2140.7740.9440.64791,100
25 Jan 202441.3341.4040.7840.8940.59746,800
24 Jan 202440.8741.3540.6640.8840.58838,500
23 Jan 202440.6440.7240.2440.4640.16632,800
22 Jan 202440.3040.9940.2640.6040.30825,100
19 Jan 202439.3740.1739.1240.1339.831,146,100
18 Jan 202439.1139.3038.7739.2838.99961,700
17 Jan 202439.2139.6738.7938.9238.63932,700
16 Jan 202439.4540.0139.4339.9839.69937,800
12 Jan 202439.8740.2139.3039.8539.56909,400
11 Jan 202439.3639.5839.0139.5239.231,093,900
10 Jan 202439.7140.3239.4739.6439.351,976,500
09 Jan 202439.6041.8239.1839.8639.573,816,000
08 Jan 202440.2041.0039.8240.6940.392,709,600
05 Jan 202439.5140.6339.4140.1539.851,345,000
04 Jan 202439.9140.3939.5439.5939.301,084,400
03 Jan 202440.0340.3439.4039.8739.581,009,900
02 Jan 202440.0940.5139.9840.4240.12921,800
29 Dec 202340.5040.9240.3640.4140.11904,400
28 Dec 202340.6340.9440.5540.7340.43845,000
27 Dec 202340.6740.9640.5340.7540.45869,500
26 Dec 202339.9740.7539.8940.5940.291,039,100
22 Dec 202339.5039.9739.2539.9139.62932,200
21 Dec 202338.6439.2338.5839.2138.92711,900
20 Dec 202338.7839.2238.3738.3838.10809,800
19 Dec 202338.2038.9937.9538.9038.61822,200
18 Dec 202338.7738.7738.1538.1537.87743,500
15 Dec 202338.7338.8338.3238.5938.314,121,300
14 Dec 202338.0839.0838.0038.8538.561,117,500
13 Dec 202336.5037.5336.3537.5137.231,257,900
12 Dec 202336.7236.7636.2436.4536.18989,600
11 Dec 202336.6737.0236.5036.7536.48781,500
08 Dec 202336.3937.0036.2936.8936.62710,300
07 Dec 202336.2736.6936.1036.4336.16915,200
06 Dec 202336.9437.4236.1536.2135.94853,900
05 Dec 202336.6136.8136.3736.6436.371,503,800
04 Dec 202336.2336.8336.0736.8336.561,793,300
01 Dec 202335.2836.3835.2236.3636.091,463,800
30 Nov 202335.2435.6635.0535.4435.181,001,100
29 Nov 202334.8135.4034.8135.1934.93990,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...