JEFFERIES GROUP Historical Stock Price

Below is the stock price history for Jefferies Group JEF. Data is recorded each day for the historical open, high, low, close and volume. The Jefferies Group stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Jefferies Group Historical Stock Price

DateOpenHighLowCloseVolume
2018-12-17 17.495 18.03 17.495 17.61 201,017
2018-12-14 18.27 18.30 17.50 17.625 358,448
2018-12-13 18.60 18.72 18.40 18.425 166,111
2018-12-12 18.74 19.02 18.68 18.70 100,948
2018-12-11 18.94 18.955 18.35 18.50 225,223
2018-12-10 18.75 18.83 18.05 18.63 195,903
2018-12-07 19.75 19.86 18.90 19.005 242,421
2018-12-06 19.65 19.65 19.18 19.53 411,788
2018-12-04 21.38 21.51 20.075 20.11 358,954
2018-12-03 22.20 22.26 21.58 21.58 118,531
2018-11-30 21.98 21.98 21.62 21.83 178,695
2018-11-29 21.95 22.08 21.81 21.935 95,063
2018-11-28 21.59 21.995 21.31 21.99 111,272
2018-11-27 21.56 21.72 21.48 21.58 115,073
2018-11-26 21.05 21.61 21.05 21.535 101,501
2018-11-23 20.77 21.04 20.75 20.79 44,229
2018-11-21 20.91 21.25 20.86 21.06 184,468
2018-11-20 21.10 21.10 20.67 20.79 113,437
2018-11-19 21.23 21.52 21.14 21.18 199,624
2018-11-16 21.25 21.75 21.25 21.40 155,487
2018-11-15 20.74 21.41 20.63 21.22 206,721
2018-11-14 21.46 21.72 20.86 21.06 194,173
2018-11-13 21.47 21.75 21.25 21.25 138,320
2018-11-12 21.90 21.90 21.325 21.37 147,858
2018-11-09 21.96 22.095 21.77 22.04 181,950
2018-11-08 22.06 22.17 21.89 21.93 183,040
2018-11-07 22.03 22.21 21.78 22.065 225,450
2018-11-06 21.66 22.03 21.58 21.91 191,869
2018-11-05 21.67 21.70 21.42 21.51 170,657
2018-11-02 21.61 21.61 21.15 21.185 245,831

» More Jefferies Group Stock Price History

To see other companies like Jefferies Group (JEF), view our stock market today for news, and other data.