UK markets closed

Jones Lang LaSalle Incorporated (JLL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
151.07+2.43 (+1.63%)
At close: 04:00PM EDT
151.07 0.00 (0.00%)
After hours: 04:49PM EDT
Time period:
01 Oct 2021 - 01 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 2022149.45153.17148.89151.07151.07454,200
29 Sept 2022152.44153.13147.23148.64148.64290,300
28 Sept 2022152.99155.91150.75154.88154.88305,200
27 Sept 2022153.26155.37151.35151.51151.51622,700
26 Sept 2022151.72154.52150.56151.59151.59509,100
23 Sept 2022153.71154.95151.09153.34153.34548,700
22 Sept 2022156.73156.92154.63155.92155.92271,600
21 Sept 2022161.59162.40157.12157.14157.14301,500
20 Sept 2022161.35161.35158.42160.15160.15382,700
19 Sept 2022160.97164.69160.97164.28164.28291,000
16 Sept 2022164.43164.43160.61162.73162.73929,300
15 Sept 2022165.90169.96165.08165.54165.54227,300
14 Sept 2022166.96167.12163.37166.81166.81334,400
13 Sept 2022172.96172.96167.95168.25168.25297,900
12 Sept 2022176.43180.20176.43178.35178.35285,700
09 Sept 2022174.82176.94174.08175.79175.79232,200
08 Sept 2022169.30174.10168.10173.98173.98219,900
07 Sept 2022166.57172.52166.09171.60171.60292,700
06 Sept 2022170.09171.08165.19166.14166.14312,500
02 Sept 2022174.00177.44169.34169.45169.45343,700
01 Sept 2022171.79173.23165.68171.66171.66322,300
31 Aug 2022173.33176.06171.49173.00173.00440,800
30 Aug 2022174.81174.81172.25173.39173.39301,600
29 Aug 2022173.51177.50173.45173.64173.64247,100
26 Aug 2022180.95180.95175.24176.00176.00264,700
25 Aug 2022178.70181.06178.14180.90180.90164,800
24 Aug 2022175.68177.65175.20176.73176.73271,100
23 Aug 2022175.59178.52174.68175.68175.68172,700
22 Aug 2022180.00180.70173.87174.64174.64256,200
19 Aug 2022184.44185.75180.87182.89182.89192,900
18 Aug 2022186.75189.28186.75186.95186.95207,900
17 Aug 2022183.51187.82182.83187.66187.66272,100
16 Aug 2022185.95187.79184.74186.48186.48281,200
15 Aug 2022184.65187.63184.10186.70186.70191,500
12 Aug 2022184.60186.37182.48186.23186.23186,800
11 Aug 2022182.21183.94180.83182.43182.43204,000
10 Aug 2022180.11182.83178.98180.20180.20327,700
09 Aug 2022176.52177.64173.89176.73176.73299,700
08 Aug 2022176.86178.38174.65177.35177.35228,300
05 Aug 2022173.50176.36173.29174.80174.80232,800
04 Aug 2022180.33180.64172.63174.82174.82352,900
03 Aug 2022187.37189.55180.72180.96180.96331,300
02 Aug 2022187.17187.24183.95184.20184.20343,900
01 Aug 2022188.38189.63186.17189.04189.04172,200
29 Jul 2022189.84191.79188.60190.67190.67198,000
28 Jul 2022185.43189.53184.53189.15189.15267,000
27 Jul 2022184.35186.20181.43185.44185.44367,000
26 Jul 2022186.02186.02182.30183.15183.15207,000
25 Jul 2022184.71187.51183.74185.75185.75259,900
22 Jul 2022185.40186.26182.76184.07184.07254,500
21 Jul 2022182.24184.76180.59184.38184.38313,400
20 Jul 2022181.10184.13180.20183.59183.59221,200
19 Jul 2022178.41182.00177.02180.88180.88290,200
18 Jul 2022176.25178.23174.79175.34175.34469,700
15 Jul 2022172.96176.26171.74175.00175.00288,500
14 Jul 2022168.06170.08166.88169.65169.65256,800
13 Jul 2022171.88173.47170.38172.16172.16327,700
12 Jul 2022172.21177.48172.21174.89174.89281,600
11 Jul 2022172.48175.29172.31173.45173.45240,800
08 Jul 2022173.69175.36170.51174.44174.44272,000
07 Jul 2022174.50176.86172.94175.04175.04270,200
06 Jul 2022179.91182.14172.71173.04173.04401,100
05 Jul 2022176.83181.62175.91180.63180.63393,100
01 Jul 2022173.93181.70173.93181.17181.17305,800
30 Jun 2022172.13178.87171.37174.86174.86675,000
29 Jun 2022176.68177.57174.42176.63176.63295,300
28 Jun 2022178.89180.87176.40176.86176.86327,500
27 Jun 2022176.36179.12173.82176.68176.68299,100
24 Jun 2022172.60175.56171.97175.46175.46433,000
23 Jun 2022171.15173.56170.92171.45171.45483,900
22 Jun 2022167.02173.11167.02170.44170.44457,000
21 Jun 2022170.49172.58167.24169.52169.52643,300
17 Jun 2022160.42168.53156.09167.02167.021,310,100
16 Jun 2022160.19161.34154.63155.76155.76495,500
15 Jun 2022167.51169.74164.42166.08166.08735,500
14 Jun 2022163.68165.82161.79165.30165.30450,800
13 Jun 2022167.07168.24161.02162.45162.45555,100
10 Jun 2022174.70177.16171.25172.38172.38334,400
09 Jun 2022182.83183.93177.87177.96177.96286,500
08 Jun 2022187.65189.39184.77185.07185.07320,300
07 Jun 2022187.00192.01187.00190.28190.28325,400
06 Jun 2022190.46191.31187.90189.10189.10392,200
03 Jun 2022192.30192.30187.08188.81188.81308,700
02 Jun 2022187.95195.96186.46195.15195.15487,800
01 Jun 2022198.40199.01186.96187.63187.63533,400
31 May 2022199.02200.82196.29197.32197.32516,700
27 May 2022198.02202.38197.66201.78201.78321,800
26 May 2022190.66196.13189.76195.33195.33276,400
25 May 2022186.23190.34186.17188.59188.59350,400
24 May 2022187.39187.63180.30186.92186.92303,100
23 May 2022189.38191.46183.68189.71189.71331,400
20 May 2022191.28191.40182.71186.59186.59265,200
19 May 2022186.07191.64186.07188.78188.78311,900
18 May 2022196.24197.74186.91187.65187.65300,700
17 May 2022199.32199.32193.93198.83198.83276,300
16 May 2022193.18194.47189.86192.28192.28237,900
13 May 2022192.09195.50190.19194.07194.07256,700
12 May 2022189.22192.50186.08189.25189.25331,600
11 May 2022194.75198.53190.15190.62190.62469,900
10 May 2022199.17200.00187.41193.74193.74550,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...