Jefferies Financial Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	424.75	424.75	424.75	424.75	81.818	0
2024-11-12	424.75	424.75	424.75	424.75	81.818	5
2024-11-11	425.69	425.69	424.70	424.75	81.818	4,300
2024-11-08	368.15	368.15	368.15	368.15	70.916	0
2024-11-07	368.15	368.15	368.15	368.15	70.916	0
2024-11-06	368.15	368.15	368.15	368.15	70.916	0
2024-11-05	368.15	368.15	368.15	368.15	70.916	0
2024-11-04	368.15	368.15	368.15	368.15	70.916	0
2024-11-01	368.15	368.15	368.15	368.15	70.916	0
2024-10-31	368.15	368.15	368.15	368.15	70.916	40
2024-10-30	377.77	377.77	377.77	377.77	72.769	25
2024-10-29	371.85	371.85	371.85	371.85	71.628	0
2024-10-28	371.85	371.85	371.85	371.85	71.628	0
2024-10-25	371.85	371.85	371.85	371.85	71.628	0
2024-10-24	371.85	371.85	371.85	371.85	71.628	0
2024-10-23	371.85	371.85	371.85	371.85	71.628	10
2024-10-22	373.70	373.70	373.70	373.70	71.985	130
2024-10-21	376.00	376.00	376.00	376.00	72.428	30
2024-10-18	384.00	384.00	380.04	380.04	73.206	40
2024-10-17	373.00	373.00	373.00	373.00	71.850	0
2024-10-16	373.00	373.00	373.00	373.00	71.850	0
2024-10-15	372.28	373.00	372.28	373.00	71.850	4,150
2024-10-14	320.43	320.43	320.43	320.43	61.723	0
2024-10-11	320.43	320.43	320.43	320.43	61.723	0
2024-10-10	320.43	320.43	320.43	320.43	61.723	0
2024-10-09	320.43	320.43	320.43	320.43	61.723	0
2024-10-08	320.43	320.43	320.43	320.43	61.723	0
2024-10-07	320.43	320.43	320.43	320.43	61.723	0
2024-10-04	320.43	320.43	320.43	320.43	61.723	0
2024-10-03	320.43	320.43	320.43	320.43	61.723	0
2024-10-02	320.43	320.43	320.43	320.43	61.723	0
2024-10-01	320.43	320.43	320.43	320.43	61.723	0
2024-09-30	320.43	320.43	320.43	320.43	61.723	0
2024-09-27	320.43	320.43	320.43	320.43	61.723	0
2024-09-26	320.43	320.43	320.43	320.43	61.723	0
2024-09-25	320.43	320.43	320.43	320.43	61.723	0
2024-09-24	320.43	320.43	320.43	320.43	61.723	0
2024-09-23	320.43	320.43	320.43	320.43	61.723	0
2024-09-20	320.43	320.43	320.43	320.43	61.723	0
2024-09-19	320.43	320.43	320.43	320.43	61.723	0
2024-09-18	320.43	320.43	320.43	320.43	61.723	0
2024-09-17	320.43	320.43	320.43	320.43	61.723	0
2024-09-16	320.43	320.43	320.43	320.43	61.723	0
2024-09-13	320.43	320.43	320.43	320.43	61.723	0
2024-09-12	320.43	320.43	320.43	320.43	61.723	0
2024-09-11	320.43	320.43	320.43	320.43	61.723	0
2024-09-10	320.43	320.43	320.43	320.43	61.723	0
2024-09-09	320.43	320.43	320.43	320.43	61.723	0
2024-09-06	320.43	320.43	320.43	320.43	61.723	0
2024-09-05	320.43	320.43	320.43	320.43	61.723	5
2024-09-04	320.00	320.32	320.00	320.00	61.641	8,925
2024-09-03	336.26	336.26	330.82	331.50	63.856	8,920
2024-09-02	340.89	340.89	339.69	339.69	65.433	10
2024-08-30	310.00	310.00	310.00	310.00	59.714	0
2024-08-29	310.00	310.00	310.00	310.00	59.714	0
2024-08-28	310.00	310.00	310.00	310.00	59.714	0
2024-08-27	310.00	310.00	310.00	310.00	59.714	0
2024-08-26	310.00	310.00	310.00	310.00	59.714	0
2024-08-23	310.00	310.00	310.00	310.00	59.714	0
2024-08-22	310.00	310.00	310.00	310.00	59.714	0

← NewerPage 9 of 21 · 1,253 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.