Jones Lang Lasalle Inc (NY: JLL )

164.05 +1.53 (+0.94%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 173.33 176.06 171.49 173.00 440,772 -0.39(-0.22%)
Aug 30, 2022 174.81 174.81 172.25 173.39 301,762 -0.25(-0.14%)
Aug 29, 2022 173.51 177.50 173.45 173.64 247,120 -2.36(-1.34%)
Aug 26, 2022 180.95 180.95 175.24 176.00 264,703 -4.90(-2.71%)
Aug 25, 2022 178.70 181.06 178.14 180.90 164,817 +4.17(+2.36%)
Aug 24, 2022 175.68 177.65 175.20 176.73 271,081 +1.05(+0.60%)
Aug 23, 2022 175.59 178.51 174.68 175.68 172,674 +1.04(+0.60%)
Aug 22, 2022 180.00 180.70 173.87 174.64 256,211 -8.25(-4.51%)
Aug 19, 2022 184.44 185.75 180.87 182.89 192,864 -4.06(-2.17%)
Aug 18, 2022 186.75 189.28 186.75 186.95 207,992 -0.71(-0.38%)
Aug 17, 2022 183.51 187.82 182.83 187.66 272,068 +1.18(+0.63%)
Aug 16, 2022 185.95 187.79 184.74 186.48 281,227 -0.22(-0.12%)
Aug 15, 2022 184.65 187.63 184.10 186.70 191,517 +0.47(+0.25%)
Aug 12, 2022 184.60 186.37 182.48 186.23 186,771 +3.80(+2.08%)
Aug 11, 2022 182.21 183.94 180.82 182.43 204,016 +2.23(+1.24%)
Aug 10, 2022 180.11 182.83 178.98 180.20 327,654 +3.47(+1.96%)
Aug 09, 2022 176.52 177.64 173.88 176.73 299,714 -0.62(-0.35%)
Aug 08, 2022 176.86 178.38 174.65 177.35 228,295 +2.55(+1.46%)
Aug 05, 2022 173.50 176.36 173.28 174.80 232,757 -0.02(-0.01%)
Aug 04, 2022 180.33 180.64 172.63 174.82 352,873 -6.14(-3.39%)
Aug 03, 2022 187.37 189.55 180.72 180.96 331,318 -3.24(-1.76%)
Aug 02, 2022 187.17 187.24 183.95 184.20 343,867 -4.84(-2.56%)
Aug 01, 2022 188.38 189.63 186.17 189.04 172,174 -1.63(-0.85%)
Jul 29, 2022 189.84 191.79 188.60 190.67 198,036 +1.52(+0.80%)
Jul 28, 2022 185.43 189.53 184.53 189.15 267,017 +3.71(+2.00%)
Jul 27, 2022 184.35 186.20 181.43 185.44 367,038 +2.29(+1.25%)
Jul 26, 2022 186.02 186.02 182.30 183.15 206,974 -2.60(-1.40%)
Jul 25, 2022 184.71 187.51 183.74 185.75 259,897 +1.68(+0.91%)
Jul 22, 2022 185.40 186.25 182.76 184.07 254,535 -0.31(-0.17%)
Jul 21, 2022 182.24 184.76 180.59 184.38 313,385 +0.79(+0.43%)
Jul 20, 2022 181.10 184.13 180.20 183.59 221,426 +2.71(+1.50%)
Jul 19, 2022 178.41 182.00 177.69 180.88 290,166 +5.54(+3.16%)
Jul 18, 2022 176.25 178.23 174.79 175.34 469,670 +0.34(+0.19%)
Jul 15, 2022 172.96 176.26 171.74 175.00 288,480 +5.35(+3.15%)
Jul 14, 2022 168.06 170.08 166.88 169.65 256,846 -2.51(-1.46%)
Jul 13, 2022 171.88 173.47 170.38 172.16 327,652 -2.73(-1.56%)
Jul 12, 2022 172.21 177.48 172.21 174.89 281,613 +1.44(+0.83%)
Jul 11, 2022 172.48 175.29 172.31 173.45 240,807 -0.99(-0.57%)
Jul 08, 2022 173.69 175.36 170.51 174.44 271,962 -0.60(-0.34%)
Jul 07, 2022 174.50 176.86 172.94 175.04 270,186 +2.00(+1.16%)
Jul 06, 2022 179.91 182.14 172.71 173.04 401,118 -7.59(-4.20%)
Jul 05, 2022 176.83 181.62 176.27 180.63 393,082 -0.54(-0.30%)
Jul 01, 2022 173.93 181.70 173.93 181.17 305,767 +6.31(+3.61%)
Jun 30, 2022 172.13 178.87 171.37 174.86 675,012 -1.77(-1.00%)
Jun 29, 2022 176.68 177.56 174.42 176.63 295,287 -0.23(-0.13%)
Jun 28, 2022 178.89 180.87 176.40 176.86 327,532 +0.18(+0.10%)
Jun 27, 2022 176.36 179.12 173.81 176.68 299,118 +1.22(+0.70%)
Jun 24, 2022 172.60 175.56 171.97 175.46 432,961 +4.01(+2.34%)
Jun 23, 2022 171.15 173.56 170.92 171.45 483,854 +1.01(+0.59%)
Jun 22, 2022 167.02 173.11 167.02 170.44 456,961 +0.92(+0.54%)
Jun 21, 2022 170.49 172.58 167.24 169.52 643,332 +2.50(+1.50%)
Jun 17, 2022 160.42 168.53 156.09 167.02 1,311,084 +11.26(+7.23%)
Jun 16, 2022 160.19 161.34 154.63 155.76 495,501 -10.32(-6.21%)
Jun 15, 2022 167.51 169.74 164.42 166.08 735,453 +0.78(+0.47%)
Jun 14, 2022 163.68 165.81 161.79 165.30 450,845 +2.85(+1.75%)
Jun 13, 2022 167.07 168.24 161.02 162.45 555,090 -9.93(-5.76%)
Jun 10, 2022 174.70 177.16 171.25 172.38 334,366 -5.58(-3.14%)
Jun 09, 2022 182.83 183.93 177.87 177.96 286,480 -7.11(-3.84%)
Jun 08, 2022 187.65 189.39 184.77 185.07 320,336 -5.21(-2.74%)
Jun 07, 2022 187.00 192.01 187.00 190.28 325,385 +1.18(+0.62%)
Jun 06, 2022 190.46 191.31 187.90 189.10 392,198 +0.29(+0.15%)
Jun 03, 2022 192.30 192.30 187.08 188.81 308,651 -6.34(-3.25%)
Jun 02, 2022 187.95 195.96 186.46 195.15 487,829 +7.52(+4.01%)
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.