Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Jones Lang Lasalle Inc (NY: JLL )

189.68 -0.60 (-0.32%)
Streaming Delayed Price Updated: 2:08 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 156.90 156.90 154.43 155.52 262,657 -1.21(-0.77%)
Nov 29, 2023 157.21 159.66 155.78 156.73 220,970 +1.23(+0.79%)
Nov 28, 2023 154.49 156.11 153.25 155.50 232,337 +0.19(+0.12%)
Nov 27, 2023 155.04 156.09 154.83 155.31 200,253 -1.17(-0.75%)
Nov 24, 2023 154.59 156.88 153.93 156.48 60,653 +1.24(+0.80%)
Nov 22, 2023 155.50 156.31 154.30 155.24 152,025 +1.78(+1.16%)
Nov 21, 2023 153.25 154.94 152.62 153.46 165,609 -1.31(-0.85%)
Nov 20, 2023 154.56 155.25 152.32 154.77 169,761 +0.58(+0.38%)
Nov 17, 2023 155.39 155.39 152.28 154.19 188,304 +0.33(+0.21%)
Nov 16, 2023 153.87 155.68 152.94 153.86 198,422 -0.65(-0.42%)
Nov 15, 2023 150.39 155.72 150.39 154.51 450,277 +3.43(+2.27%)
Nov 14, 2023 146.34 156.20 146.34 151.08 399,255 +10.39(+7.39%)
Nov 13, 2023 138.75 141.21 136.83 140.69 163,979 +0.46(+0.33%)
Nov 10, 2023 138.63 140.76 137.31 140.23 257,072 +1.88(+1.36%)
Nov 09, 2023 144.83 144.83 137.72 138.35 248,528 -5.42(-3.77%)
Nov 08, 2023 145.10 146.10 143.55 143.77 308,041 -1.20(-0.83%)
Nov 07, 2023 147.07 147.07 144.15 144.97 276,004 -3.06(-2.07%)
Nov 06, 2023 150.06 151.01 146.83 148.03 314,840 -3.04(-2.01%)
Nov 03, 2023 143.55 153.14 143.55 151.07 755,190 +11.54(+8.27%)
Nov 02, 2023 141.23 143.68 129.57 139.53 835,789 +9.14(+7.01%)
Nov 01, 2023 127.44 130.96 126.26 130.39 618,269 +2.47(+1.93%)
Oct 31, 2023 125.85 128.78 125.64 127.92 364,572 +2.97(+2.38%)
Oct 30, 2023 124.94 126.96 123.17 124.95 280,951 +1.67(+1.35%)
Oct 27, 2023 124.19 124.55 120.75 123.28 765,272 -1.01(-0.81%)
Oct 26, 2023 123.17 126.38 121.83 124.29 551,178 +2.32(+1.90%)
Oct 25, 2023 123.51 123.66 119.46 121.97 522,247 -3.08(-2.46%)
Oct 24, 2023 125.11 127.87 124.83 125.05 346,287 +0.40(+0.32%)
Oct 23, 2023 125.57 127.40 124.34 124.65 290,511 -1.85(-1.46%)
Oct 20, 2023 130.26 130.26 125.95 126.50 542,137 -3.41(-2.62%)
Oct 19, 2023 129.73 132.88 129.18 129.91 573,105 -0.50(-0.38%)
Oct 18, 2023 131.20 132.10 129.03 130.41 464,072 -2.72(-2.04%)
Oct 17, 2023 130.91 135.00 130.91 133.13 341,160 +0.53(+0.40%)
Oct 16, 2023 132.79 133.41 131.43 132.60 260,504 +1.70(+1.30%)
Oct 13, 2023 134.82 134.82 130.14 130.90 267,017 -2.92(-2.18%)
Oct 12, 2023 139.02 139.02 133.43 133.82 314,730 -5.27(-3.79%)
Oct 11, 2023 137.73 139.59 137.69 139.09 199,996 +2.49(+1.82%)
Oct 10, 2023 135.61 137.68 134.87 136.60 379,608 +1.40(+1.04%)
Oct 09, 2023 133.76 135.26 133.04 135.20 337,984 -0.21(-0.16%)
Oct 06, 2023 133.38 137.94 132.63 135.41 424,209 +1.03(+0.77%)
Oct 05, 2023 131.87 135.26 131.81 134.38 457,280 +1.73(+1.30%)
Oct 04, 2023 133.67 133.67 130.03 132.65 638,469 -0.92(-0.69%)
Oct 03, 2023 136.45 137.42 132.81 133.57 515,417 -4.68(-3.39%)
Oct 02, 2023 138.76 138.76 135.57 138.25 607,097 -2.93(-2.08%)
Sep 29, 2023 142.48 143.98 140.81 141.18 477,311 +0.90(+0.64%)
Sep 28, 2023 139.59 141.18 138.43 140.28 321,551 +1.16(+0.83%)
Sep 27, 2023 141.62 143.09 138.40 139.12 509,148 -1.88(-1.33%)
Sep 26, 2023 141.40 143.31 140.75 141.00 406,370 -2.29(-1.60%)
Sep 25, 2023 142.68 144.16 143.16 143.29 569,140 +0.02(+0.01%)
Sep 22, 2023 146.43 146.92 142.91 143.27 610,801 -2.53(-1.74%)
Sep 21, 2023 150.73 151.27 145.14 145.80 466,312 -5.89(-3.88%)
Sep 20, 2023 156.21 157.35 151.38 151.69 445,247 -2.49(-1.61%)
Sep 19, 2023 156.28 157.72 153.44 154.18 299,812 -1.64(-1.05%)
Sep 18, 2023 153.77 157.65 153.35 155.82 221,755 +1.58(+1.02%)
Sep 15, 2023 154.20 156.90 153.12 154.24 681,723 -2.06(-1.32%)
Sep 14, 2023 158.06 159.03 154.40 156.30 573,837 +0.28(+0.18%)
Sep 13, 2023 169.13 169.24 151.99 156.02 574,051 -12.64(-7.49%)
Sep 12, 2023 167.66 170.88 166.67 168.66 219,160 +0.04(+0.02%)
Sep 11, 2023 169.61 172.38 168.56 168.62 249,858 +0.27(+0.16%)
Sep 08, 2023 166.31 168.84 165.66 168.35 160,217 +2.39(+1.44%)
Sep 07, 2023 169.32 170.43 165.85 165.96 522,133 -4.32(-2.54%)
Sep 06, 2023 173.00 174.90 169.23 170.28 233,578 -1.97(-1.14%)
Sep 05, 2023 173.17 175.29 171.92 172.25 191,490 -3.48(-1.98%)
Sep 01, 2023 174.59 176.76 173.63 175.73 221,039 +2.93(+1.70%)
Aug 31, 2023 172.77 176.64 171.63 172.80 281,919 +0.45(+0.26%)
Aug 30, 2023 174.39 174.78 171.58 172.35 170,510 -2.30(-1.32%)
Aug 29, 2023 170.00 175.00 169.00 174.65 196,462 +4.90(+2.89%)
Aug 28, 2023 164.92 169.99 164.92 169.75 199,360 +6.58(+4.03%)
Aug 25, 2023 168.68 169.09 162.51 163.17 310,072 -4.32(-2.58%)
Aug 24, 2023 165.93 168.38 165.93 167.49 174,166 +1.73(+1.04%)
Aug 23, 2023 162.27 165.98 162.00 165.76 143,564 +4.31(+2.67%)
Aug 22, 2023 162.77 163.33 161.37 161.45 138,817 -0.32(-0.20%)
Aug 21, 2023 163.18 163.45 159.02 161.77 147,868 -1.41(-0.86%)
Aug 18, 2023 161.20 163.84 160.94 163.18 199,759 -0.09(-0.06%)
Aug 17, 2023 164.95 165.35 162.05 163.27 177,952 -1.42(-0.86%)
Aug 16, 2023 166.32 168.20 164.59 164.69 146,918 -2.50(-1.50%)
Aug 15, 2023 169.27 169.77 166.60 167.19 214,705 -4.41(-2.57%)
Aug 14, 2023 173.01 173.97 171.21 171.60 151,386 -2.82(-1.62%)
Aug 11, 2023 172.38 175.56 172.38 174.42 238,118 +0.33(+0.19%)
Aug 10, 2023 173.93 176.86 173.77 174.09 409,954 +1.99(+1.16%)
Aug 09, 2023 175.22 175.22 171.77 172.10 186,889 -2.95(-1.69%)
Aug 08, 2023 171.51 176.05 170.52 175.05 360,734 +1.19(+0.68%)
Aug 07, 2023 168.48 174.21 168.48 173.86 326,460 +5.51(+3.27%)
Aug 04, 2023 162.53 169.59 162.53 168.35 305,356 +4.03(+2.45%)
Aug 03, 2023 162.83 167.06 159.06 164.32 554,290 -1.19(-0.72%)
Aug 02, 2023 163.19 166.50 161.35 165.51 343,590 -0.09(-0.05%)
Aug 01, 2023 165.04 166.37 162.27 165.60 570,836 -0.95(-0.57%)
Jul 31, 2023 165.37 168.69 165.37 166.55 301,158 +0.84(+0.51%)
Jul 28, 2023 166.99 168.65 164.40 165.71 332,816 +1.21(+0.74%)
Jul 27, 2023 172.62 172.62 162.89 164.50 336,419 -7.03(-4.10%)
Jul 26, 2023 169.23 172.13 167.87 171.53 231,242 +2.22(+1.31%)
Jul 25, 2023 166.71 170.02 166.71 169.31 294,534 +0.99(+0.59%)
Jul 24, 2023 170.64 172.24 168.13 168.32 205,041 -1.24(-0.73%)
Jul 21, 2023 170.25 170.25 167.16 169.56 242,030 +0.11(+0.06%)
Jul 20, 2023 172.66 172.66 168.53 169.45 223,349 -2.04(-1.19%)
Jul 19, 2023 172.95 173.38 170.18 171.49 252,371 +0.10(+0.06%)
Jul 18, 2023 168.96 172.10 168.96 171.39 214,720 +2.73(+1.62%)
Jul 17, 2023 166.60 168.86 165.21 168.66 168,183 +1.83(+1.10%)
Jul 14, 2023 170.33 171.04 165.88 166.83 235,623 -3.73(-2.19%)
Jul 13, 2023 166.51 170.67 166.51 170.56 360,706 +4.90(+2.96%)
Jul 12, 2023 167.36 168.51 164.82 165.66 289,020 +2.46(+1.51%)
Jul 11, 2023 161.98 164.79 161.84 163.20 423,448 +2.69(+1.68%)
Jul 10, 2023 155.30 160.71 155.30 160.51 326,934 +4.23(+2.71%)
Jul 07, 2023 152.74 157.04 152.74 156.28 418,872 +3.11(+2.03%)
Jul 06, 2023 153.63 154.42 151.64 153.17 254,948 -2.98(-1.91%)
Jul 05, 2023 154.04 157.00 152.58 156.15 299,353 +0.69(+0.44%)
Jul 03, 2023 155.34 158.68 153.99 155.46 197,058 -0.34(-0.22%)
Jun 30, 2023 156.95 157.14 154.20 155.80 528,411 +0.48(+0.31%)
Jun 29, 2023 150.95 155.56 150.95 155.32 261,190 +3.25(+2.14%)
Jun 28, 2023 151.10 152.51 149.29 152.07 255,851 +0.06(+0.04%)
Jun 27, 2023 149.89 153.72 148.95 152.01 274,704 +2.67(+1.79%)
Jun 26, 2023 146.98 152.11 146.98 149.34 289,521 +3.31(+2.27%)
Jun 23, 2023 146.41 146.58 143.07 146.03 682,907 -2.27(-1.53%)
Jun 22, 2023 146.39 149.40 145.01 148.30 328,239 +0.81(+0.55%)
Jun 21, 2023 146.51 147.81 145.60 147.49 305,354 -0.51(-0.34%)
Jun 20, 2023 149.67 149.67 147.37 148.00 248,068 -3.02(-2.00%)
Jun 16, 2023 152.07 152.62 149.72 151.02 487,517 -0.28(-0.19%)
Jun 15, 2023 149.75 151.32 148.20 151.30 218,051 +19.59(+14.87%)
May 08, 2023 135.28 136.03 131.36 131.71 441,802 -3.81(-2.81%)
May 05, 2023 135.84 137.51 133.20 135.52 543,162 +2.02(+1.51%)
May 04, 2023 128.58 134.74 123.00 133.50 926,808 -0.94(-0.70%)
May 03, 2023 137.45 138.30 133.85 134.44 414,962 -1.85(-1.36%)
May 02, 2023 137.60 138.33 131.29 136.29 733,008 -2.53(-1.82%)
May 01, 2023 138.09 141.25 138.04 138.82 401,579 -0.22(-0.16%)
Apr 28, 2023 136.50 141.46 136.50 139.04 652,137 +2.83(+2.08%)
Apr 27, 2023 129.92 138.44 128.16 136.21 804,900 +8.94(+7.02%)
Apr 26, 2023 128.27 129.65 126.08 127.27 413,231 -0.86(-0.67%)
Apr 25, 2023 127.68 128.21 124.73 128.13 386,992 -1.36(-1.05%)
Apr 24, 2023 131.92 132.09 128.70 129.49 511,447 -3.29(-2.48%)
Apr 21, 2023 135.82 136.18 132.28 132.78 215,576 -2.38(-1.76%)
Apr 20, 2023 135.82 136.99 133.70 135.16 358,027 -2.22(-1.62%)
Apr 19, 2023 135.86 138.38 135.38 137.38 190,871 +0.33(+0.24%)
Apr 18, 2023 139.37 140.10 135.77 137.05 246,392 -1.67(-1.20%)
Apr 17, 2023 133.55 138.76 133.15 138.72 308,876 +4.69(+3.50%)
Apr 14, 2023 136.11 137.29 132.48 134.03 284,745 -1.49(-1.10%)
Apr 13, 2023 135.39 136.26 134.05 135.52 235,933 +0.62(+0.46%)
Apr 12, 2023 139.44 139.44 134.72 134.90 175,734 -2.19(-1.60%)
Apr 11, 2023 136.55 138.74 135.77 137.09 295,331 +1.19(+0.88%)
Apr 10, 2023 135.78 136.79 134.00 135.90 289,038 -2.24(-1.62%)
Apr 06, 2023 138.31 139.06 137.06 138.14 251,434 -0.08(-0.06%)
Apr 05, 2023 139.69 140.00 136.91 138.22 442,273 -2.48(-1.76%)
Apr 04, 2023 146.04 146.04 140.40 140.70 330,244 -4.63(-3.19%)
Apr 03, 2023 145.07 146.20 143.68 145.33 427,745 -0.16(-0.11%)
Mar 31, 2023 142.43 145.83 142.13 145.49 276,535 +4.27(+3.02%)
Mar 30, 2023 142.94 143.78 140.43 141.22 232,920 +0.54(+0.38%)
Mar 29, 2023 140.69 141.23 139.11 140.68 225,699 +2.40(+1.74%)
Mar 28, 2023 138.42 139.80 137.03 138.28 222,591 -1.42(-1.02%)
Mar 27, 2023 139.10 140.81 137.50 139.70 385,722 +2.25(+1.64%)
Mar 24, 2023 135.50 137.46 132.91 137.45 547,305 +0.25(+0.18%)
Mar 23, 2023 142.04 145.11 136.63 137.20 329,754 -3.93(-2.78%)
Mar 22, 2023 148.37 148.62 141.13 141.13 254,356 -8.17(-5.47%)
Mar 21, 2023 149.30 150.70 147.83 149.30 363,498 +2.57(+1.75%)
Mar 20, 2023 147.12 149.70 145.74 146.73 399,741 +0.42(+0.29%)
Mar 17, 2023 147.96 148.77 146.07 146.31 554,040 -2.55(-1.71%)
Mar 16, 2023 146.80 149.57 145.05 148.86 721,749 +2.76(+1.89%)
Mar 15, 2023 144.65 147.00 144.65 146.10 380,631 -3.93(-2.62%)
Mar 14, 2023 154.75 155.28 147.39 150.03 364,995 +0.17(+0.11%)
Mar 13, 2023 151.72 155.01 148.62 149.86 365,014 -4.23(-2.75%)
Mar 10, 2023 162.69 162.69 153.07 154.09 452,104 -9.03(-5.54%)
Mar 09, 2023 167.78 168.49 163.08 163.12 189,552 -5.26(-3.12%)
Mar 08, 2023 166.50 168.73 165.38 168.38 137,516 +1.80(+1.08%)
Mar 07, 2023 169.41 170.92 165.59 166.58 199,398 -3.49(-2.05%)
Mar 06, 2023 174.08 175.44 170.07 170.07 413,620 -3.78(-2.17%)
Mar 03, 2023 173.31 174.68 172.21 173.85 208,828 +2.05(+1.19%)
Mar 02, 2023 172.98 172.98 168.90 171.80 438,831 -3.60(-2.05%)
Mar 01, 2023 172.82 177.42 172.30 175.40 412,948 +0.94(+0.54%)
Feb 28, 2023 166.74 175.88 162.15 174.46 639,065 +6.14(+3.65%)
Feb 27, 2023 171.90 171.90 168.01 168.32 304,919 -0.84(-0.50%)
Feb 24, 2023 168.32 169.59 166.44 169.16 284,017 -2.51(-1.46%)
Feb 23, 2023 170.24 173.24 167.92 171.67 180,068 +1.06(+0.62%)
Feb 22, 2023 170.43 171.74 168.84 170.61 182,997 +0.06(+0.04%)
Feb 21, 2023 172.90 174.43 169.38 170.55 162,875 -5.26(-2.99%)
Feb 17, 2023 175.25 176.39 172.05 175.81 214,428 +0.04(+0.02%)
Feb 16, 2023 177.17 179.81 175.43 175.77 227,938 -5.79(-3.19%)
Feb 15, 2023 178.35 181.82 178.35 181.56 199,929 +0.53(+0.29%)
Feb 14, 2023 179.10 182.62 178.17 181.03 198,017 +0.73(+0.40%)
Feb 13, 2023 177.79 180.34 177.32 180.30 185,756 +2.40(+1.35%)
Feb 10, 2023 175.80 178.03 173.72 177.90 204,060 +1.03(+0.58%)
Feb 09, 2023 173.12 177.08 172.65 176.87 276,452 +5.60(+3.27%)
Feb 08, 2023 176.70 176.70 170.64 171.27 249,614 -6.24(-3.52%)
Feb 07, 2023 174.85 177.86 173.76 177.51 295,665 +1.13(+0.64%)
Feb 06, 2023 178.06 178.89 174.94 176.38 196,280 -5.49(-3.02%)
Feb 03, 2023 181.51 183.95 180.31 181.87 166,104 -3.14(-1.70%)
Feb 02, 2023 181.62 188.61 181.62 185.01 401,004 +5.53(+3.08%)
Feb 01, 2023 182.34 183.79 174.48 179.48 493,705 -5.39(-2.92%)
Jan 31, 2023 180.20 184.87 180.09 184.87 419,282 +5.03(+2.80%)
Jan 30, 2023 178.48 182.24 177.85 179.84 163,046 -1.46(-0.81%)
Jan 27, 2023 179.92 182.47 178.81 181.30 190,105 -0.64(-0.35%)
Jan 26, 2023 178.79 182.08 177.29 181.94 203,026 +4.27(+2.40%)
Jan 25, 2023 174.70 177.73 173.21 177.67 176,728 +0.86(+0.49%)
Jan 24, 2023 179.12 180.43 176.24 176.81 233,011 -3.26(-1.81%)
Jan 23, 2023 176.59 181.06 176.02 180.07 244,025 +3.40(+1.92%)
Jan 20, 2023 175.43 177.03 173.74 176.67 213,610 +1.67(+0.95%)
Jan 19, 2023 173.63 175.88 173.04 175.00 179,523 -0.80(-0.46%)
Jan 18, 2023 177.39 178.43 175.00 175.80 253,071 -0.59(-0.33%)
Jan 17, 2023 176.23 179.34 175.84 176.39 220,883 -0.77(-0.43%)
Jan 13, 2023 172.09 177.73 171.90 177.16 149,589 +2.67(+1.53%)
Jan 12, 2023 174.08 175.84 172.14 174.49 192,953 +1.06(+0.61%)
Jan 11, 2023 170.36 173.43 170.36 173.43 166,948 +4.56(+2.70%)
Jan 10, 2023 167.15 169.82 166.73 168.87 118,080 +0.44(+0.26%)
Jan 09, 2023 168.72 171.20 167.61 168.43 106,663 +0.11(+0.07%)
Jan 06, 2023 163.82 168.91 162.30 168.32 190,283 +5.77(+3.55%)
Jan 05, 2023 163.28 163.28 160.07 162.55 169,580 -2.66(-1.61%)
Jan 04, 2023 164.84 166.69 163.05 165.21 152,445 +2.71(+1.67%)
Jan 03, 2023 162.06 165.27 160.72 162.50 200,675 +3.13(+1.96%)
Dec 30, 2022 159.17 160.28 157.48 159.37 130,621 -1.80(-1.12%)
Dec 29, 2022 155.36 161.50 155.29 161.17 156,646 +6.48(+4.19%)
Dec 28, 2022 157.39 158.85 154.25 154.69 142,946 -3.24(-2.05%)
Dec 27, 2022 158.11 159.09 156.64 157.93 92,880 -0.59(-0.37%)
Dec 23, 2022 156.76 159.00 155.58 158.52 135,927 +1.68(+1.07%)
Dec 22, 2022 157.47 157.79 154.15 156.84 172,717 -1.85(-1.17%)
Dec 21, 2022 157.72 160.80 157.22 158.69 208,493 +2.52(+1.61%)
Dec 20, 2022 154.29 158.25 153.68 156.17 227,581 +1.10(+0.71%)
Dec 19, 2022 158.14 159.23 153.86 155.07 208,813 -3.32(-2.10%)
Dec 16, 2022 159.05 159.47 157.06 158.39 702,625 -3.79(-2.34%)
Dec 15, 2022 163.67 164.36 161.74 162.18 229,362 -4.95(-2.96%)
Dec 14, 2022 169.01 170.94 165.95 167.13 244,923 -3.44(-2.02%)
Dec 13, 2022 169.48 170.92 166.97 170.57 333,678 +7.64(+4.69%)
Dec 12, 2022 161.89 163.39 159.92 162.93 270,341 +1.92(+1.19%)
Dec 09, 2022 161.35 163.41 160.81 161.01 193,418 -0.75(-0.46%)
Dec 08, 2022 162.12 164.69 161.22 161.76 200,124 +0.50(+0.31%)
Dec 07, 2022 160.38 162.65 159.69 161.26 165,867 -0.52(-0.32%)
Dec 06, 2022 162.62 163.09 159.82 161.78 294,764 -0.14(-0.09%)
Dec 05, 2022 165.30 165.30 161.19 161.92 190,715 -4.87(-2.92%)
Dec 02, 2022 165.08 167.62 165.08 166.79 159,742 -1.15(-0.68%)
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.