Jefferies Financial Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 310.00 | 310.00 | 310.00 | 310.00 | 59.714 | 0 |
| 2024-08-20 | 310.00 | 310.00 | 310.00 | 310.00 | 59.714 | 0 |
| 2024-08-19 | 310.00 | 310.00 | 310.00 | 310.00 | 59.714 | 5 |
| 2024-08-16 | 318.25 | 318.25 | 318.25 | 318.25 | 61.303 | 0 |
| 2024-08-15 | 318.25 | 318.25 | 318.25 | 318.25 | 61.038 | 5 |
| 2024-08-14 | 302.77 | 302.77 | 302.77 | 302.77 | 58.069 | 0 |
| 2024-08-13 | 302.77 | 302.77 | 302.77 | 302.77 | 58.069 | 0 |
| 2024-08-12 | 302.77 | 302.77 | 302.77 | 302.77 | 58.069 | 20 |
| 2024-08-09 | 312.01 | 312.01 | 312.01 | 312.01 | 59.841 | 0 |
| 2024-08-08 | 312.01 | 312.01 | 312.01 | 312.01 | 59.841 | 0 |
| 2024-08-07 | 312.01 | 312.01 | 312.01 | 312.01 | 59.841 | 0 |
| 2024-08-06 | 312.01 | 312.01 | 312.01 | 312.01 | 59.841 | 0 |
| 2024-08-05 | 312.01 | 312.01 | 312.01 | 312.01 | 59.841 | 0 |
| 2024-08-02 | 312.01 | 312.01 | 312.01 | 312.01 | 59.841 | 13,525 |
| 2024-08-01 | 318.00 | 318.00 | 318.00 | 318.00 | 60.990 | 0 |
| 2024-07-31 | 318.00 | 318.00 | 318.00 | 318.00 | 60.990 | 0 |
| 2024-07-30 | 318.00 | 318.00 | 318.00 | 318.00 | 60.990 | 0 |
| 2024-07-29 | 318.00 | 318.00 | 318.00 | 318.00 | 60.990 | 0 |
| 2024-07-26 | 318.00 | 318.00 | 318.00 | 318.00 | 60.990 | 0 |
| 2024-07-25 | 318.37 | 318.37 | 318.00 | 318.00 | 60.990 | 4,600 |
| 2024-07-24 | 309.87 | 309.87 | 309.87 | 309.87 | 59.431 | 10 |
| 2024-07-23 | 314.65 | 314.96 | 314.65 | 314.96 | 60.407 | 8,930 |
| 2024-07-22 | 300.60 | 300.60 | 300.60 | 300.60 | 57.653 | 200 |
| 2024-07-19 | 308.50 | 308.50 | 308.50 | 308.50 | 59.168 | 0 |
| 2024-07-18 | 308.50 | 308.50 | 308.50 | 308.50 | 59.168 | 40 |
| 2024-07-17 | 295.80 | 295.80 | 295.80 | 295.80 | 56.732 | 0 |
| 2024-07-16 | 295.80 | 295.80 | 295.80 | 295.80 | 56.732 | 0 |
| 2024-07-15 | 295.80 | 295.80 | 295.80 | 295.80 | 56.732 | 0 |
| 2024-07-12 | 295.80 | 295.80 | 295.80 | 295.80 | 56.732 | 5 |
| 2024-07-11 | 283.73 | 283.73 | 283.73 | 283.73 | 54.418 | 0 |
| 2024-07-10 | 283.73 | 283.73 | 283.73 | 283.73 | 54.418 | 0 |
| 2024-07-09 | 283.73 | 283.73 | 283.73 | 283.73 | 54.418 | 0 |
| 2024-07-08 | 283.73 | 283.73 | 283.73 | 283.73 | 54.418 | 0 |
| 2024-07-05 | 283.73 | 283.73 | 283.73 | 283.73 | 54.418 | 0 |
| 2024-07-04 | 283.73 | 283.73 | 283.73 | 283.73 | 54.418 | 5 |
| 2024-07-03 | 268.24 | 268.24 | 268.24 | 268.24 | 51.447 | 0 |
| 2024-07-02 | 268.24 | 268.24 | 268.24 | 268.24 | 51.447 | 0 |
| 2024-07-01 | 268.24 | 268.24 | 268.24 | 268.24 | 51.447 | 0 |
| 2024-06-28 | 268.24 | 268.24 | 268.24 | 268.24 | 51.447 | 0 |
| 2024-06-27 | 269.99 | 269.99 | 268.24 | 268.24 | 51.447 | 10 |
| 2024-06-26 | 249.75 | 249.75 | 249.75 | 249.75 | 47.900 | 0 |
| 2024-06-25 | 251.00 | 251.00 | 249.75 | 249.75 | 47.900 | 600 |
| 2024-06-24 | 252.65 | 252.65 | 251.00 | 251.00 | 48.140 | 10 |
| 2024-06-21 | 192.00 | 192.00 | 192.00 | 192.00 | 36.824 | 0 |
| 2024-06-20 | 192.00 | 192.00 | 192.00 | 192.00 | 36.824 | 0 |
| 2024-06-19 | 192.00 | 192.00 | 192.00 | 192.00 | 36.824 | 0 |
| 2024-06-18 | 192.00 | 192.00 | 192.00 | 192.00 | 36.824 | 0 |
| 2024-06-17 | 192.00 | 192.00 | 192.00 | 192.00 | 36.824 | 0 |
| 2024-06-14 | 192.00 | 192.00 | 192.00 | 192.00 | 36.824 | 0 |
| 2024-06-13 | 192.00 | 192.00 | 192.00 | 192.00 | 36.824 | 0 |
| 2024-06-12 | 192.00 | 192.00 | 192.00 | 192.00 | 36.824 | 0 |
| 2024-06-11 | 192.00 | 192.00 | 192.00 | 192.00 | 36.824 | 0 |
| 2024-06-10 | 192.00 | 192.00 | 192.00 | 192.00 | 36.824 | 0 |
| 2024-06-07 | 192.00 | 192.00 | 192.00 | 192.00 | 36.824 | 0 |
| 2024-06-06 | 192.00 | 192.00 | 192.00 | 192.00 | 36.824 | 0 |
| 2024-06-05 | 192.00 | 192.00 | 192.00 | 192.00 | 36.824 | 0 |
| 2024-06-04 | 192.00 | 192.00 | 192.00 | 192.00 | 36.824 | 0 |
| 2024-06-03 | 192.00 | 192.00 | 192.00 | 192.00 | 36.824 | 0 |
| 2024-05-31 | 192.00 | 192.00 | 192.00 | 192.00 | 36.824 | 0 |
| 2024-05-29 | 192.00 | 192.00 | 192.00 | 192.00 | 36.824 | 0 |
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.