Skip to main content

Jefferies Financial Group Inc (NY: JEF )

42.08 +0.60 (+1.45%)
Official Closing Price Updated: 7:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 41.66 42.43 41.66 42.08 1,216,051 +0.60(+1.45%)
Feb 22, 2024 41.32 42.04 41.28 41.48 671,422 +0.37(+0.90%)
Feb 21, 2024 40.83 41.23 40.71 41.11 889,937 +0.09(+0.22%)
Feb 20, 2024 40.68 41.29 40.66 41.02 830,596 -0.10(-0.24%)
Feb 16, 2024 41.16 41.41 40.91 41.12 695,233 -0.07(-0.17%)
Feb 15, 2024 40.68 41.32 40.68 41.19 893,127 +0.83(+2.06%)
Feb 14, 2024 40.27 40.37 39.93 40.36 603,964 +0.49(+1.22%)
Feb 13, 2024 40.28 40.45 39.57 39.87 1,057,279 -1.21(-2.95%)
Feb 12, 2024 40.30 41.65 40.26 41.08 1,259,980 +0.55(+1.35%)
Feb 09, 2024 40.00 40.56 39.85 40.54 797,849 +0.53(+1.31%)
Feb 08, 2024 39.66 40.09 39.41 40.01 811,006 +0.23(+0.57%)
Feb 07, 2024 39.70 40.10 39.29 39.78 931,482 +0.13(+0.33%)
Feb 06, 2024 39.78 40.27 39.56 39.66 795,479 -0.18(-0.45%)
Feb 05, 2024 40.08 40.19 39.33 39.83 698,324 -0.49(-1.21%)
Feb 02, 2024 40.11 40.52 40.00 40.32 1,000,862 +0.02(+0.05%)
Feb 01, 2024 40.51 40.83 39.83 40.30 1,075,441 -0.16(-0.39%)
Jan 31, 2024 40.68 41.21 40.45 40.46 1,071,911 -0.13(-0.32%)
Jan 30, 2024 40.81 40.91 40.54 40.59 791,212 -0.10(-0.24%)
Jan 29, 2024 40.40 40.70 40.20 40.69 849,555 +0.05(+0.12%)
Jan 26, 2024 40.57 40.91 40.47 40.64 796,931 +0.05(+0.12%)
Jan 25, 2024 41.03 41.09 40.48 40.59 752,303 +0.01(+0.02%)
Jan 24, 2024 40.57 41.04 40.36 40.58 844,699 +0.42(+1.04%)
Jan 23, 2024 40.34 40.42 39.94 40.16 637,507 -0.14(-0.34%)
Jan 22, 2024 40.00 40.69 39.96 40.30 831,223 +0.47(+1.17%)
Jan 19, 2024 39.08 39.87 38.83 39.83 1,165,721 +0.84(+2.16%)
Jan 18, 2024 38.82 39.01 38.48 38.99 968,824 +0.36(+0.93%)
Jan 17, 2024 38.92 39.38 38.50 38.63 939,629 -1.05(-2.65%)
Jan 16, 2024 39.16 39.71 39.14 39.69 944,783 +0.13(+0.33%)
Jan 12, 2024 39.58 39.91 39.01 39.56 916,156 +0.33(+0.84%)
Jan 11, 2024 39.07 39.29 38.72 39.23 1,102,056 -0.12(-0.30%)
Jan 10, 2024 39.42 40.02 39.17 39.35 1,991,186 -0.22(-0.55%)
Jan 09, 2024 39.31 41.51 38.89 39.57 3,844,323 -0.82(-2.04%)
Jan 08, 2024 39.90 40.69 39.53 40.39 2,725,529 +0.54(+1.34%)
Jan 05, 2024 39.22 40.33 39.12 39.85 1,354,957 +0.56(+1.41%)
Jan 04, 2024 39.62 40.09 39.25 39.30 1,092,429 -0.28(-0.70%)
Jan 03, 2024 39.73 40.04 39.11 39.58 1,017,361 -0.55(-1.36%)
Jan 02, 2024 39.79 40.21 39.69 40.12 928,608 +0.01(+0.02%)
Dec 29, 2023 40.20 40.62 40.06 40.11 911,134 -0.32(-0.79%)
Dec 28, 2023 40.33 40.64 40.25 40.43 851,240 -0.02(-0.05%)
Dec 27, 2023 40.37 40.66 40.23 40.45 875,943 +0.16(+0.39%)
Dec 26, 2023 39.68 40.45 39.60 40.29 1,046,830 +0.68(+1.70%)
Dec 22, 2023 39.21 39.67 38.96 39.62 939,157 +0.69(+1.79%)
Dec 21, 2023 38.35 38.94 38.30 38.92 717,161 +0.82(+2.16%)
Dec 20, 2023 38.49 38.93 38.09 38.10 815,810 -0.52(-1.34%)
Dec 19, 2023 37.92 38.71 37.67 38.61 828,277 +0.74(+1.97%)
Dec 18, 2023 38.48 38.48 37.87 37.87 749,057 -0.44(-1.14%)
Dec 15, 2023 38.44 38.54 38.04 38.31 4,159,922 -0.26(-0.67%)
Dec 14, 2023 37.80 38.79 37.80 38.56 1,125,805 +1.33(+3.57%)
Dec 13, 2023 36.23 37.26 36.08 37.23 1,267,266 +1.05(+2.91%)
Dec 12, 2023 36.45 36.49 35.98 36.18 996,915 -0.30(-0.82%)
Dec 11, 2023 36.40 36.74 36.23 36.48 787,357 -0.14(-0.38%)
Dec 08, 2023 36.12 36.73 36.02 36.62 715,578 +0.46(+1.26%)
Dec 07, 2023 36.00 36.41 35.83 36.16 922,006 +0.22(+0.61%)
Dec 06, 2023 36.67 37.14 35.88 35.94 860,213 -0.43(-1.17%)
Dec 05, 2023 36.34 36.54 36.10 36.37 1,514,991 -0.19(-0.52%)
Dec 04, 2023 35.96 36.56 35.80 36.56 1,806,016 +0.47(+1.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.