Jefferies Financial Group Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-04	176.80	176.80	176.80	176.80	33.317	0
2023-09-01	176.80	176.80	176.80	176.80	33.317	0
2023-08-31	176.80	176.80	176.80	176.80	33.317	0
2023-08-30	176.80	176.80	176.80	176.80	33.317	5
2023-08-29	173.02	173.02	173.02	173.02	32.605	0
2023-08-28	174.06	174.06	173.00	173.02	32.605	120
2023-08-25	175.05	175.05	175.05	175.05	32.987	0
2023-08-24	175.05	175.05	175.05	175.05	32.987	0
2023-08-23	175.05	175.05	175.05	175.05	32.987	0
2023-08-22	175.05	175.05	175.05	175.05	32.987	0
2023-08-21	175.05	175.05	175.05	175.05	32.987	0
2023-08-18	175.05	175.05	175.05	175.05	32.987	0
2023-08-17	175.05	175.05	175.05	175.05	32.987	0
2023-08-16	175.05	175.05	175.05	175.05	32.987	0
2023-08-15	175.05	175.05	175.05	175.05	32.987	0
2023-08-14	175.05	175.05	175.05	175.05	32.987	0
2023-08-11	175.05	175.05	175.05	175.05	32.987	0
2023-08-10	175.05	175.05	175.05	175.05	32.711	0
2023-08-09	175.05	175.05	175.05	175.05	32.711	0
2023-08-08	175.05	175.05	175.05	175.05	32.711	0
2023-08-07	175.05	175.05	175.05	175.05	32.711	0
2023-08-04	175.05	175.05	175.05	175.05	32.711	0
2023-08-03	175.05	175.05	175.05	175.05	32.711	0
2023-08-02	175.05	175.05	175.05	175.05	32.711	0
2023-08-01	175.05	175.05	175.05	175.05	32.711	0
2023-07-31	175.05	175.05	175.05	175.05	32.711	0
2023-07-28	175.05	175.05	175.05	175.05	32.711	0
2023-07-27	175.00	175.05	175.00	175.05	32.711	210
2023-07-26	151.21	151.21	151.21	151.21	28.256	0
2023-07-25	151.21	151.21	151.21	151.21	28.256	0
2023-07-24	151.21	151.21	151.21	151.21	28.256	0
2023-07-21	151.21	151.21	151.21	151.21	28.256	0
2023-07-20	151.21	151.21	151.21	151.21	28.256	0
2023-07-19	151.21	151.21	151.21	151.21	28.256	0
2023-07-18	151.21	151.21	151.21	151.21	28.256	0
2023-07-17	151.21	151.21	151.21	151.21	28.256	0
2023-07-14	151.21	151.21	151.21	151.21	28.256	0
2023-07-13	151.21	151.21	151.21	151.21	28.256	0
2023-07-12	151.21	151.21	151.21	151.21	28.256	0
2023-07-11	151.21	151.21	151.21	151.21	28.256	0
2023-07-10	151.21	151.21	151.21	151.21	28.256	0
2023-07-07	151.21	151.21	151.21	151.21	28.256	0
2023-07-06	151.21	151.21	151.21	151.21	28.256	0
2023-07-05	151.21	151.21	151.21	151.21	28.256	0
2023-07-04	151.21	151.21	151.21	151.21	28.256	0
2023-07-03	151.21	151.21	151.21	151.21	28.256	0
2023-06-30	151.21	151.21	151.21	151.21	28.256	0
2023-06-29	151.21	151.21	151.21	151.21	28.256	0
2023-06-28	151.21	151.21	151.21	151.21	28.256	0
2023-06-27	151.21	151.21	151.21	151.21	28.256	0
2023-06-26	151.21	151.21	151.21	151.21	28.256	0
2023-06-23	151.21	151.21	151.21	151.21	28.256	0
2023-06-22	151.21	151.21	151.21	151.21	28.256	0
2023-06-21	151.21	151.21	151.21	151.21	28.256	0
2023-06-20	151.21	151.21	151.21	151.21	28.256	0
2023-06-19	151.21	151.21	151.21	151.21	28.256	0
2023-06-16	151.21	151.21	151.21	151.21	28.256	0
2023-06-15	151.21	151.21	151.21	151.21	28.256	0
2023-06-14	151.21	151.21	151.21	151.21	28.256	0
2023-06-13	151.21	151.21	151.21	151.21	28.256	0

← NewerPage 14 of 21 · 1,247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-17	1.4507 USD
2026-05-15	1.4083 USD
2026-02-12	1.4559 USD
2025-11-14	1.4933 USD
2025-08-15	1.5309 USD
2025-05-16	1.5983 USD
2025-02-13	1.6375 USD
2024-11-14	1.4830 USD
2024-08-16	1.3771 USD
2024-05-17	1.1007 USD
2024-02-15	1.0406 USD
2023-11-10	1.0275 USD
2023-08-11	1.4680 USD
2023-05-12	1.5520 USD
2023-02-10	1.5586 USD
2022-11-10	1.5881 USD
2022-08-12	1.5127 USD
2022-05-13	1.4164 USD
2022-02-11	1.5403 USD
2021-11-12	1.4049 USD
2021-08-13	1.2987 USD
2021-05-14	1.0326 USD
2021-02-11	1.1164 USD
2020-11-12	0.8297 USD
2020-08-14	0.8163 USD
2020-05-15	0.7502 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.