Jones Lang Lasalle Inc (NY: JLL )

154.88 +3.37 (+2.22%)
Official Closing Price Updated: 7:00 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 176.83 181.62 175.91 180.63 393,082 -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%)
Jun 01, 2022 198.40 199.01 186.96 187.63 533,418 -9.69(-4.91%)
May 31, 2022 199.02 200.82 196.29 197.32 516,740 -4.46(-2.21%)
May 27, 2022 198.02 202.38 197.66 201.78 321,813 +6.45(+3.30%)
May 26, 2022 190.66 196.13 189.76 195.33 276,423 +6.74(+3.57%)
May 25, 2022 186.23 190.34 186.17 188.59 350,391 +1.67(+0.89%)
May 24, 2022 187.39 187.63 180.30 186.92 303,093 -2.79(-1.47%)
May 23, 2022 189.38 191.46 183.68 189.71 331,418 +3.12(+1.67%)
May 20, 2022 191.28 191.40 182.71 186.59 265,188 -2.19(-1.16%)
May 19, 2022 186.07 191.64 186.07 188.78 311,923 +1.13(+0.60%)
May 18, 2022 196.24 197.74 186.91 187.65 300,744 -11.18(-5.62%)
May 17, 2022 199.32 199.32 193.93 198.83 276,286 +6.55(+3.41%)
May 16, 2022 193.18 194.47 189.85 192.28 237,918 -1.79(-0.92%)
May 13, 2022 192.09 195.50 190.19 194.07 256,668 +4.82(+2.55%)
May 12, 2022 189.22 192.50 186.08 189.25 331,588 -1.37(-0.72%)
May 11, 2022 194.75 198.53 190.15 190.62 469,948 -3.12(-1.61%)
May 10, 2022 199.17 200.00 187.41 193.74 550,347 -1.85(-0.95%)
May 09, 2022 209.99 210.65 192.74 195.59 550,025 -6.30(-3.12%)
May 06, 2022 208.15 208.94 199.44 201.89 626,231 -7.79(-3.72%)
May 05, 2022 218.76 221.40 207.81 209.68 361,023 -11.57(-5.23%)
May 04, 2022 219.51 222.00 212.09 221.25 399,763 +2.40(+1.10%)
May 03, 2022 215.84 221.08 214.15 218.85 332,320 +2.96(+1.37%)
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.