Skip to main content

Jones Lang Lasalle Inc (NY: JLL )

195.09 +1.21 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 263.72 263.72 256.67 258.23 398,376 -6.13(-2.32%)
Oct 28, 2021 260.98 264.95 258.97 264.36 213,151 +3.81(+1.46%)
Oct 27, 2021 263.32 265.81 259.94 260.55 156,193 -2.88(-1.09%)
Oct 26, 2021 265.30 263.43 264,506 -2.57(-0.97%)
Oct 25, 2021 264.35 267.44 262.58 266.00 349,402 +2.81(+1.07%)
Oct 22, 2021 255.70 264.26 255.42 263.19 506,265 +8.28(+3.25%)
Oct 21, 2021 253.56 256.15 252.53 254.91 133,769 +0.59(+0.23%)
Oct 20, 2021 251.81 255.19 251.17 254.32 188,558 +2.50(+0.99%)
Oct 19, 2021 255.52 256.91 251.77 251.82 189,668 -2.62(-1.03%)
Oct 18, 2021 253.64 257.89 253.10 254.44 251,558 +0.80(+0.32%)
Oct 15, 2021 258.09 258.14 252.93 253.64 275,650 -2.35(-0.92%)
Oct 14, 2021 258.56 258.91 252.51 255.99 286,968 -0.40(-0.16%)
Oct 13, 2021 256.21 258.11 252.60 256.39 150,660 +1.35(+0.53%)
Oct 12, 2021 255.06 257.11 253.08 255.04 136,346 +0.05(+0.02%)
Oct 11, 2021 251.57 256.63 250.79 254.99 207,146 +3.41(+1.36%)
Oct 08, 2021 253.81 256.02 249.54 251.58 219,831 -1.68(-0.66%)
Oct 07, 2021 254.42 257.52 251.20 253.26 302,667 +1.27(+0.50%)
Oct 06, 2021 252.68 254.17 244.50 251.99 309,320 -3.48(-1.36%)
Oct 05, 2021 253.31 257.91 248.51 255.47 314,558 +2.64(+1.04%)
Oct 04, 2021 258.22 260.76 252.43 252.83 314,209 -5.19(-2.01%)
Oct 01, 2021 249.62 258.38 246.37 258.02 312,220 +9.93(+4.00%)
Sep 30, 2021 251.27 251.27 245.60 248.09 315,878 -0.99(-0.40%)
Sep 29, 2021 250.37 253.78 248.10 249.08 234,569 -0.21(-0.08%)
Sep 28, 2021 247.72 250.84 245.20 249.29 220,535 +0.62(+0.25%)
Sep 27, 2021 249.99 252.89 247.93 248.67 221,568 -0.82(-0.33%)
Sep 24, 2021 245.27 250.18 245.02 249.49 306,692 +2.44(+0.99%)
Sep 23, 2021 242.61 249.07 241.66 247.05 265,026 +5.62(+2.33%)
Sep 22, 2021 237.26 242.08 237.18 241.43 265,062 +6.65(+2.83%)
Sep 21, 2021 239.24 239.97 234.09 234.78 174,424 -2.09(-0.88%)
Sep 20, 2021 234.77 236.98 230.66 236.87 323,867 -2.26(-0.95%)
Sep 17, 2021 242.45 244.44 237.11 239.13 719,357 -2.22(-0.92%)
Sep 16, 2021 240.25 244.00 240.23 241.35 254,886 +0.50(+0.21%)
Sep 15, 2021 237.07 241.04 236.58 240.85 162,386 +3.27(+1.38%)
Sep 14, 2021 241.99 241.99 236.35 237.58 213,200 -2.42(-1.01%)
Sep 13, 2021 237.51 241.45 235.68 240.00 239,491 +4.56(+1.94%)
Sep 10, 2021 243.02 243.56 234.59 235.44 276,089 -6.39(-2.64%)
Sep 09, 2021 241.90 245.56 240.38 241.83 152,047 -1.13(-0.47%)
Sep 08, 2021 241.17 243.64 239.65 242.96 216,202 +0.95(+0.39%)
Sep 07, 2021 243.51 244.43 240.75 242.01 220,219 -2.01(-0.82%)
Sep 03, 2021 242.48 244.47 241.26 244.02 242,884 +0.78(+0.32%)
Sep 02, 2021 246.59 247.47 241.92 243.24 306,961 -2.86(-1.16%)
Sep 01, 2021 241.72 247.71 239.72 246.10 305,733 +3.67(+1.51%)
Aug 31, 2021 243.51 246.00 241.40 242.43 258,433 -0.46(-0.19%)
Aug 30, 2021 244.28 245.44 241.18 242.89 225,672 -2.03(-0.83%)
Aug 27, 2021 239.63 245.41 239.63 244.92 303,218 +7.15(+3.01%)
Aug 26, 2021 242.04 242.80 237.21 237.77 290,910 -3.58(-1.48%)
Aug 25, 2021 239.00 242.90 238.14 241.35 285,099 +1.46(+0.61%)
Aug 24, 2021 241.08 242.20 238.13 239.89 202,754 +0.31(+0.13%)
Aug 23, 2021 237.55 239.61 237.35 239.58 153,601 +2.92(+1.23%)
Aug 20, 2021 234.00 237.21 231.67 236.66 238,136 +1.09(+0.46%)
Aug 19, 2021 234.74 238.18 233.12 235.57 283,607 -1.91(-0.80%)
Aug 18, 2021 243.54 244.56 237.37 237.48 373,401 -4.14(-1.71%)
Aug 17, 2021 241.50 243.80 237.21 241.62 449,399 -2.96(-1.21%)
Aug 16, 2021 248.79 249.87 244.42 244.58 312,037 -5.01(-2.01%)
Aug 13, 2021 251.74 253.36 248.37 249.59 323,257 -0.91(-0.36%)
Aug 12, 2021 252.37 253.06 249.37 250.50 459,580 -2.58(-1.02%)
Aug 11, 2021 250.00 253.93 248.11 253.08 380,040 +3.26(+1.30%)
Aug 10, 2021 247.94 251.53 246.27 249.82 309,713 +1.44(+0.58%)
Aug 09, 2021 250.50 251.07 247.89 248.38 344,526 -3.36(-1.33%)
Aug 06, 2021 251.06 253.90 250.00 251.74 465,665 +2.82(+1.13%)
Aug 05, 2021 245.56 249.32 242.11 248.92 718,302 +6.59(+2.72%)
Aug 04, 2021 221.33 245.12 221.33 242.33 886,617 +20.98(+9.48%)
Aug 03, 2021 219.96 221.35 214.82 221.35 368,061 +2.87(+1.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.