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
2018-09-21 22.99 23.55 22.97 23.475 225,725
2018-09-20 23.56 23.76 23.51 23.685 125,071
2018-09-19 23.31 23.33 23.21 23.21 92,732
2018-09-18 23.13 23.27 22.99 23.055 81,132
2018-09-17 23.49 23.59 23.12 23.145 120,096
2018-09-14 22.85 23.385 22.85 23.37 89,926
2018-09-13 22.98 23.20 22.775 22.895 91,762
2018-09-12 22.90 22.97 22.82 22.905 67,736
2018-09-11 22.81 22.915 22.68 22.905 77,083
2018-09-10 23.08 23.12 22.78 22.825 113,067
2018-09-07 23.09 23.15 22.94 23.055 120,821
2018-09-06 23.44 23.44 22.93 23.25 107,655
2018-09-05 23.34 23.64 23.34 23.535 120,900
2018-09-04 23.27 23.47 23.22 23.28 196,836
2018-08-31 23.25 23.35 23.03 23.215 103,208
2018-08-30 23.62 23.64 23.30 23.39 78,429
2018-08-29 23.96 23.98 23.76 23.81 69,649
2018-08-28 23.94 24.07 23.83 24.055 132,513
2018-08-27 23.51 23.95 23.51 23.86 102,810
2018-08-24 23.20 23.58 23.20 23.45 64,649
2018-08-23 23.28 23.31 23.07 23.195 80,833
2018-08-22 23.45 23.51 23.32 23.40 93,057
2018-08-21 23.87 24.10 23.645 23.645 211,365
2018-08-20 23.38 23.54 23.38 23.49 59,570
2018-08-17 23.66 23.68 23.39 23.465 83,326
2018-08-16 23.61 23.79 23.55 23.755 145,658
2018-08-15 23.57 23.63 23.46 23.545 126,490
2018-08-14 23.26 23.86 23.26 23.80 209,629
2018-08-13 23.57 23.63 23.20 23.285 173,728
2018-08-10 23.83 24.02 23.64 23.705 355,746

» More Jefferies Group Stock Price History

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