Jones Lang Lasalle Inc (NY: JLL )

270.96 -4.29 (-1.56%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 249.52 254.34 247.44 250.90 351,605 +2.65(+1.07%)
Jul 30, 2024 253.09 253.28 246.82 248.25 313,920 -4.59(-1.82%)
Jul 29, 2024 251.51 254.59 251.02 252.84 225,381 +2.01(+0.80%)
Jul 26, 2024 250.53 252.09 247.28 250.83 539,666 +5.73(+2.34%)
Jul 25, 2024 233.93 249.42 231.93 245.10 672,776 +13.06(+5.63%)
Jul 24, 2024 234.75 237.15 231.79 232.04 287,548 -4.26(-1.80%)
Jul 23, 2024 232.50 238.63 232.50 236.30 173,781 +2.01(+0.86%)
Jul 22, 2024 230.76 235.00 229.27 234.29 288,160 +3.53(+1.53%)
Jul 19, 2024 232.23 233.44 230.39 230.76 163,685 -1.16(-0.50%)
Jul 18, 2024 229.21 237.83 229.21 231.92 326,145 +1.96(+0.85%)
Jul 17, 2024 233.29 233.96 229.35 229.96 392,421 -5.28(-2.24%)
Jul 16, 2024 229.21 237.22 229.21 235.24 315,528 +8.59(+3.79%)
Jul 15, 2024 226.81 231.48 226.14 226.65 329,996 +0.83(+0.37%)
Jul 12, 2024 219.72 226.60 219.16 225.82 406,235 +8.36(+3.84%)
Jul 11, 2024 212.62 218.56 212.62 217.46 288,263 +9.87(+4.75%)
Jul 10, 2024 207.05 208.04 205.19 207.59 193,483 +1.55(+0.75%)
Jul 09, 2024 202.79 209.45 201.59 206.04 218,851 +2.31(+1.13%)
Jul 08, 2024 202.81 205.82 202.73 203.73 212,027 +1.58(+0.78%)
Jul 05, 2024 205.95 206.00 201.85 202.15 314,658 -4.44(-2.15%)
Jul 03, 2024 205.19 209.24 204.03 206.59 105,945 +3.11(+1.53%)
Jul 02, 2024 199.73 203.83 197.55 203.48 186,446 +4.78(+2.41%)
Jul 01, 2024 205.15 205.15 195.86 198.70 319,499 -6.58(-3.21%)
Jun 28, 2024 205.39 207.29 204.33 205.28 598,894 +0.82(+0.40%)
Jun 27, 2024 202.25 204.69 200.61 204.46 232,041 +2.99(+1.48%)
Jun 26, 2024 202.07 202.29 200.49 201.47 214,092 -2.11(-1.04%)
Jun 25, 2024 204.72 205.52 201.04 203.58 253,026 -1.89(-0.92%)
Jun 24, 2024 208.94 208.94 205.26 205.47 286,572 -3.20(-1.53%)
Jun 21, 2024 211.17 212.30 206.87 208.67 495,886 -1.18(-0.56%)
Jun 20, 2024 212.43 213.33 209.73 209.85 399,686 -1.75(-0.83%)
Jun 18, 2024 208.89 212.97 208.89 211.60 371,397 +3.95(+1.90%)
Jun 17, 2024 204.13 208.00 201.41 207.65 258,921 +2.93(+1.43%)
Jun 14, 2024 201.93 204.75 200.67 204.72 240,417 +0.08(+0.04%)
Jun 13, 2024 202.63 204.95 202.41 204.64 202,754 +0.40(+0.20%)
Jun 12, 2024 203.23 207.39 203.23 204.24 401,530 +7.97(+4.06%)
Jun 11, 2024 196.34 196.90 194.81 196.27 169,940 -2.41(-1.21%)
Jun 10, 2024 196.25 199.65 195.12 198.68 208,399 -0.26(-0.13%)
Jun 07, 2024 195.95 199.15 195.48 198.94 252,193 -0.09(-0.05%)
Jun 06, 2024 199.30 200.00 198.11 199.03 310,633 -0.97(-0.48%)
Jun 05, 2024 199.14 201.29 196.57 200.00 135,014 +2.85(+1.45%)
Jun 04, 2024 197.62 199.00 196.41 197.15 225,568 -1.85(-0.93%)
Jun 03, 2024 203.82 205.31 197.30 199.00 285,925 -3.07(-1.52%)
May 31, 2024 200.82 202.48 198.50 202.07 266,529 +3.07(+1.54%)
May 30, 2024 197.03 199.05 195.05 199.00 183,331 +2.97(+1.52%)
May 29, 2024 193.68 197.01 192.94 196.03 194,189 -0.47(-0.24%)
May 28, 2024 200.37 201.48 194.78 196.50 315,586 -2.50(-1.26%)
May 24, 2024 197.13 199.11 196.09 199.00 231,935 +2.98(+1.52%)
May 23, 2024 199.29 199.56 194.85 196.02 376,867 -2.52(-1.27%)
May 22, 2024 198.93 200.67 196.46 198.54 245,871 -1.49(-0.74%)
May 21, 2024 200.94 201.61 199.25 200.03 170,712 -2.07(-1.02%)
May 20, 2024 204.81 204.81 201.21 202.10 191,734 -4.10(-1.99%)
May 17, 2024 207.61 207.84 205.12 206.20 179,707 -1.34(-0.65%)
May 16, 2024 208.03 209.79 206.43 207.54 320,900 -0.34(-0.16%)
May 15, 2024 200.00 208.03 199.35 207.88 382,419 +11.13(+5.66%)
May 14, 2024 197.27 198.59 194.06 196.75 194,427 +2.15(+1.10%)
May 13, 2024 198.00 198.90 194.17 194.60 266,795 -1.25(-0.64%)
May 10, 2024 193.89 196.14 193.59 195.85 208,942 +1.96(+1.01%)
May 09, 2024 192.17 194.64 191.84 193.89 349,746 +2.80(+1.47%)
May 08, 2024 188.00 191.34 186.50 191.09 218,146 +0.81(+0.43%)
May 07, 2024 192.40 193.86 189.89 190.28 437,557 -0.86(-0.45%)
May 06, 2024 193.44 200.73 190.80 191.14 565,387 +5.62(+3.03%)
May 03, 2024 188.04 189.30 182.33 185.52 322,659 +1.53(+0.83%)
May 02, 2024 182.85 184.41 180.42 183.99 231,415 +3.58(+1.98%)
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.