Jones Lang Lasalle Inc (NY: JLL )

248.83 USD +1.26 (+0.51%)
Official Closing Price Updated: 4:10 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 221.33 245.11 221.33 242.33 886,617 +20.98(+9.48%)
Aug 03, 2021 219.96 221.35 214.82 221.35 368,061 +2.87(+1.31%)
Aug 02, 2021 224.28 228.40 217.60 218.48 392,186 -4.09(-1.84%)
Jul 30, 2021 220.37 225.74 220.37 222.57 349,093 +0.91(+0.41%)
Jul 29, 2021 217.06 227.65 217.06 221.66 619,218 +4.21(+1.94%)
Jul 28, 2021 212.49 217.90 211.99 217.45 530,350 +4.97(+2.34%)
Jul 27, 2021 208.84 212.56 207.64 212.48 291,982 +3.29(+1.57%)
Jul 26, 2021 203.49 210.16 203.49 209.19 474,656 +4.86(+2.38%)
Jul 23, 2021 202.76 204.62 201.88 204.33 277,781 +3.13(+1.56%)
Jul 22, 2021 200.36 201.62 197.98 201.20 190,446 +0.15(+0.07%)
Jul 21, 2021 195.48 202.21 195.48 201.05 456,098 +6.31(+3.24%)
Jul 20, 2021 186.00 196.78 185.75 194.74 445,476 +9.65(+5.21%)
Jul 19, 2021 186.55 188.58 184.21 185.09 265,608 -6.69(-3.49%)
Jul 16, 2021 193.93 195.26 191.47 191.78 234,290 -1.04(-0.54%)
Jul 15, 2021 191.75 194.97 191.27 192.82 156,021 -0.50(-0.26%)
Jul 14, 2021 191.88 194.43 191.88 193.32 229,019 +2.40(+1.26%)
Jul 13, 2021 194.80 195.70 190.52 190.92 576,550 -4.10(-2.10%)
Jul 12, 2021 192.47 196.19 191.65 195.02 392,671 +0.88(+0.45%)
Jul 09, 2021 193.26 195.79 191.83 194.14 345,939 +3.43(+1.80%)
Jul 08, 2021 187.97 193.54 186.33 190.71 410,449 +0.43(+0.23%)
Jul 07, 2021 189.14 192.16 187.99 190.28 469,529 -0.34(-0.18%)
Jul 06, 2021 194.85 194.85 189.46 190.62 376,623 -3.91(-2.01%)
Jul 02, 2021 199.27 199.27 193.76 194.53 463,700 -4.59(-2.31%)
Jul 01, 2021 196.80 201.85 196.80 199.12 493,718 +3.66(+1.87%)
Jun 30, 2021 197.86 198.18 194.09 195.46 670,940 -2.89(-1.46%)
Jun 29, 2021 203.67 203.97 198.09 198.35 215,863 -3.87(-1.91%)
Jun 28, 2021 204.00 204.48 200.49 202.22 269,749 -2.05(-1.00%)
Jun 25, 2021 204.00 204.71 201.71 204.27 846,964 +0.27(+0.13%)
Jun 24, 2021 204.00 204.46 202.38 204.00 406,181 +0.89(+0.44%)
Jun 23, 2021 203.07 204.26 201.29 203.11 376,438 +0.03(+0.01%)
Jun 22, 2021 205.47 206.24 201.45 203.08 412,989 -2.39(-1.16%)
Jun 21, 2021 201.12 206.84 199.54 205.47 1,053,685 +6.49(+3.26%)
Jun 18, 2021 199.19 202.26 195.77 198.98 541,505 -1.91(-0.95%)
Jun 17, 2021 204.71 205.88 199.82 200.89 491,743 -4.23(-2.06%)
Jun 16, 2021 206.08 208.32 203.35 205.12 432,744 -1.31(-0.63%)
Jun 15, 2021 208.98 210.76 206.17 206.43 536,633 -0.57(-0.28%)
Jun 14, 2021 211.55 212.23 206.22 207.00 280,074 -4.63(-2.19%)
Jun 11, 2021 208.56 211.63 208.54 211.63 183,069 +3.11(+1.49%)
Jun 10, 2021 212.09 212.95 208.28 208.52 232,277 -1.69(-0.80%)
Jun 09, 2021 210.00 212.26 209.07 210.21 394,688 +0.41(+0.20%)
Jun 08, 2021 204.95 210.68 204.65 209.80 299,406 +3.81(+1.85%)
Jun 07, 2021 202.77 207.62 201.51 205.99 398,302 +3.46(+1.71%)
Jun 04, 2021 207.32 207.32 202.16 202.53 209,783 -3.93(-1.90%)
Jun 03, 2021 205.49 206.83 202.82 206.46 243,764 +0.29(+0.14%)
Jun 02, 2021 206.38 206.71 202.84 206.17 326,219 +1.22(+0.60%)
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.