UK markets close in 5 hours 39 minutes

Jones Lang LaSalle Incorporated (JLL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
183.29-0.39 (-0.21%)
At close: 04:00PM EDT
183.29 0.00 (0.00%)
Pre-market: 06:00AM EDT
Time period:
19 Mar 2023 - 19 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Mar 2024184.76185.27182.77183.29183.29278,200
15 Mar 2024181.74184.76180.70183.68183.68572,700
14 Mar 2024184.80184.96180.72184.74184.74388,600
13 Mar 2024185.58187.41183.83184.80184.80289,300
12 Mar 2024186.87187.25183.57186.06186.06241,500
11 Mar 2024186.70187.87184.50187.39187.39250,600
08 Mar 2024188.95191.85186.99188.48188.48279,900
07 Mar 2024188.24188.33184.54186.04186.04244,900
06 Mar 2024191.48191.48185.79187.16187.16254,400
05 Mar 2024189.03192.58187.57188.52188.52157,500
04 Mar 2024192.59193.64190.86191.47191.47231,900
01 Mar 2024189.37193.20188.16192.86192.86315,900
29 Feb 2024188.12190.54186.13190.24190.24384,000
28 Feb 2024183.65186.21183.65185.64185.64256,100
27 Feb 2024192.00193.82185.01186.92186.92379,300
26 Feb 2024181.74185.79181.71184.84184.84330,800
23 Feb 2024183.96184.83181.64182.93182.93208,500
22 Feb 2024181.69186.50181.69184.46184.46249,700
21 Feb 2024182.50183.25179.48180.81180.81284,100
20 Feb 2024185.96186.85182.51183.37183.37230,000
16 Feb 2024190.02192.08188.50188.94188.94268,500
15 Feb 2024182.00193.52181.98192.73192.73476,100
14 Feb 2024173.15176.95171.94176.93176.93297,100
13 Feb 2024172.39173.91169.05171.66171.66357,400
12 Feb 2024177.43181.62177.43179.28179.28225,800
09 Feb 2024179.47179.47175.47176.99176.99233,500
08 Feb 2024172.16180.00171.42179.42179.42324,100
07 Feb 2024172.27172.27168.36171.88171.88187,900
06 Feb 2024171.15174.21171.15171.27171.27174,400
05 Feb 2024172.79173.27171.09171.60171.60180,300
02 Feb 2024176.78177.53174.80175.85175.85209,700
01 Feb 2024177.20180.47173.84180.32180.32323,500
31 Jan 2024176.84180.53175.78177.06177.06757,500
30 Jan 2024176.19177.67174.35177.40177.40210,200
29 Jan 2024175.75177.99175.00177.89177.89280,900
26 Jan 2024176.67177.74176.03176.39176.39184,300
25 Jan 2024175.48176.36173.98175.72175.72172,600
24 Jan 2024176.83177.59172.49172.61172.61132,300
23 Jan 2024178.45179.32174.25174.72174.72224,400
22 Jan 2024174.51177.96174.51175.99175.99196,600
19 Jan 2024170.83174.17168.13173.51173.51152,000
18 Jan 2024169.97172.11168.14171.00171.00191,800
17 Jan 2024168.29170.60167.11168.70168.70221,600
16 Jan 2024170.49171.54168.79171.49171.49472,000
12 Jan 2024176.13176.24172.41173.68173.68217,800
11 Jan 2024177.23177.79173.77173.98173.98325,200
10 Jan 2024178.89179.80177.54178.50178.50188,800
09 Jan 2024178.82180.03177.31179.08179.08142,300
08 Jan 2024179.35181.94178.98181.45181.45248,600
05 Jan 2024176.40181.51176.15179.45179.45631,800
04 Jan 2024179.77182.39177.65178.39178.39261,000
03 Jan 2024182.56184.08179.39181.00181.00263,300
02 Jan 2024186.46189.00185.34186.90186.90384,800
29 Dec 2023188.95189.91187.55188.87188.87228,100
28 Dec 2023189.37191.21188.15189.98189.98276,300
27 Dec 2023185.65190.51185.55189.82189.82290,300
26 Dec 2023185.24187.14184.88185.16185.16156,600
22 Dec 2023184.81185.90183.11184.69184.69158,300
21 Dec 2023182.61184.67181.70184.36184.36148,300
20 Dec 2023182.66186.28179.76180.16180.16295,300
19 Dec 2023185.10186.25181.61182.79182.79216,500
18 Dec 2023186.44186.44181.60182.91182.91253,600
15 Dec 2023184.07186.65181.93183.60183.60918,700
14 Dec 2023178.63188.02178.63184.38184.38584,700
13 Dec 2023164.32175.33163.47174.29174.29279,400
12 Dec 2023167.97168.44164.20164.24164.24232,000
11 Dec 2023165.86169.39165.00167.67167.67204,300
08 Dec 2023164.98166.82163.22166.59166.59160,500
07 Dec 2023163.85165.59162.94164.81164.81125,400
06 Dec 2023163.45166.18162.67163.51163.51242,100
05 Dec 2023161.05163.16159.52161.70161.70288,200
04 Dec 2023159.56162.98159.56162.50162.50284,700
01 Dec 2023155.61161.45155.61160.97160.97229,000
30 Nov 2023156.90156.90154.43155.52155.52262,700
29 Nov 2023157.21159.67155.79156.73156.73221,000
28 Nov 2023154.49156.11153.26155.50155.50232,300
27 Nov 2023155.04156.09154.83155.31155.31200,300
24 Nov 2023154.59156.88153.93156.48156.4860,700
22 Nov 2023155.50156.31154.30155.24155.24152,000
21 Nov 2023153.25154.94152.62153.46153.46165,600
20 Nov 2023154.56155.25152.32154.77154.77169,800
17 Nov 2023155.39155.39152.28154.19154.19188,300
16 Nov 2023153.87155.68152.94153.86153.86198,400
15 Nov 2023150.39155.72150.39154.51154.51450,300
14 Nov 2023146.34156.20146.34151.08151.08399,300
13 Nov 2023138.75141.21136.83140.69140.69164,000
10 Nov 2023138.63140.76137.31140.23140.23257,100
09 Nov 2023144.83144.83137.72138.35138.35248,500
08 Nov 2023145.10146.10143.55143.77143.77308,000
07 Nov 2023147.07147.07144.15144.97144.97276,000
06 Nov 2023150.06151.01146.83148.03148.03314,800
03 Nov 2023143.55153.14143.55151.07151.07755,200
02 Nov 2023141.23143.68129.57139.53139.53835,800
01 Nov 2023127.44130.96126.26130.39130.39618,300
31 Oct 2023125.85128.78125.64127.92127.92364,600
30 Oct 2023124.94126.96123.17124.95124.95281,000
27 Oct 2023124.19124.55120.76123.28123.28765,300
26 Oct 2023123.17126.38121.83124.29124.29551,200
25 Oct 2023123.51123.66119.46121.97121.97522,200
24 Oct 2023125.11127.87124.83125.05125.05346,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...