Singapore markets closed

Jones Lang LaSalle Incorporated (JLL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
198.54-1.49 (-0.74%)
At close: 04:00PM EDT
198.54 0.00 (0.00%)
After hours: 06:08PM EDT
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 2024198.93200.67196.46198.54198.54245,900
21 May 2024200.94201.61199.25200.03200.03170,700
20 May 2024204.81204.81201.21202.10202.10191,700
17 May 2024207.61207.85205.12206.20206.20179,700
16 May 2024208.03209.79206.43207.54207.54320,900
15 May 2024200.00208.03199.35207.88207.88382,400
14 May 2024197.27198.59194.06196.75196.75194,400
13 May 2024198.00198.90194.17194.60194.60266,800
10 May 2024193.89196.14193.59195.85195.85208,900
09 May 2024192.17194.64191.84193.89193.89334,700
08 May 2024188.00191.34186.50191.09191.09218,100
07 May 2024192.40193.86189.89190.28190.28437,600
06 May 2024193.44200.73190.80191.14191.14565,400
03 May 2024188.04189.30182.33185.52185.52322,700
02 May 2024182.85184.41180.42183.99183.99231,400
01 May 2024180.14184.23178.60180.41180.41282,100
30 Apr 2024181.35184.05180.50180.70180.70219,900
29 Apr 2024184.65185.33182.50183.70183.70183,100
26 Apr 2024180.63184.10180.63182.50182.50155,100
25 Apr 2024180.10181.33179.31180.51180.51272,100
24 Apr 2024181.51182.54179.58181.86181.86195,200
23 Apr 2024179.83183.18179.83182.33182.33171,700
22 Apr 2024176.60179.72175.12179.02179.02215,000
19 Apr 2024174.26176.03174.08175.11175.11209,600
18 Apr 2024174.65175.90173.44175.00175.00276,700
17 Apr 2024174.71175.71173.04173.39173.39217,900
16 Apr 2024175.05175.05171.45174.12174.12204,900
15 Apr 2024181.98181.98175.50176.26176.26192,900
12 Apr 2024181.14182.38179.85180.21180.21175,200
11 Apr 2024183.81184.48181.92182.30182.30300,300
10 Apr 2024190.54190.54183.19183.70183.70505,400
09 Apr 2024194.43195.71189.60194.00194.00307,800
08 Apr 2024199.82200.14196.41197.55197.55250,700
05 Apr 2024195.40199.12195.40198.34198.34232,200
04 Apr 2024197.56200.11194.94196.46196.46351,700
03 Apr 2024194.00195.14192.00194.31194.31299,100
02 Apr 2024187.82189.39185.93189.14189.14224,400
01 Apr 2024194.91194.91189.97190.31190.31266,300
28 Mar 2024193.96196.61193.96195.09195.09272,200
27 Mar 2024192.92194.54191.93193.88193.88190,600
26 Mar 2024192.24193.45190.47190.64190.64318,900
25 Mar 2024190.62191.98188.68191.53191.53328,000
22 Mar 2024195.33195.33190.54190.74190.74231,400
21 Mar 2024189.56195.38188.92194.94194.94263,900
20 Mar 2024184.56190.32184.56187.94187.94190,400
19 Mar 2024182.89185.49182.89185.47185.47195,400
18 Mar 2024184.76185.27182.77183.29183.29278,200
15 Mar 2024181.74184.76180.70183.68183.68572,700
14 Mar 2024184.80184.96180.72184.74184.74388,600
13 Mar 2024185.58187.41183.83184.80184.80289,300
12 Mar 2024186.87187.25183.57186.06186.06241,500
11 Mar 2024186.70187.87184.50187.39187.39250,600
08 Mar 2024188.95191.85186.99188.48188.48279,900
07 Mar 2024188.24188.33184.54186.04186.04244,900
06 Mar 2024191.48191.48185.79187.16187.16254,400
05 Mar 2024189.03192.58187.57188.52188.52157,500
04 Mar 2024192.59193.64190.86191.47191.47231,900
01 Mar 2024189.37193.20188.16192.86192.86315,900
29 Feb 2024188.12190.54186.13190.24190.24384,000
28 Feb 2024183.65186.21183.65185.64185.64256,100
27 Feb 2024192.00193.82185.01186.92186.92379,300
26 Feb 2024181.74185.79181.71184.84184.84330,800
23 Feb 2024183.96184.83181.64182.93182.93208,500
22 Feb 2024181.69186.50181.69184.46184.46249,700
21 Feb 2024182.50183.25179.48180.81180.81284,100
20 Feb 2024185.96186.85182.51183.37183.37230,000
16 Feb 2024190.02192.08188.50188.94188.94268,500
15 Feb 2024182.00193.52181.98192.73192.73476,100
14 Feb 2024173.15176.95171.94176.93176.93297,100
13 Feb 2024172.39173.91169.05171.66171.66357,400
12 Feb 2024177.43181.62177.43179.28179.28225,800
09 Feb 2024179.47179.47175.47176.99176.99233,500
08 Feb 2024172.16180.00171.42179.42179.42324,100
07 Feb 2024172.27172.27168.36171.88171.88187,900
06 Feb 2024171.15174.21171.15171.27171.27174,400
05 Feb 2024172.79173.27171.09171.60171.60180,300
02 Feb 2024176.78177.53174.80175.85175.85209,700
01 Feb 2024177.20180.47173.84180.32180.32323,500
31 Jan 2024176.84180.53175.78177.06177.06757,500
30 Jan 2024176.19177.67174.35177.40177.40210,200
29 Jan 2024175.75177.99175.00177.89177.89280,900
26 Jan 2024176.67177.74176.03176.39176.39184,300
25 Jan 2024175.48176.36173.98175.72175.72172,600
24 Jan 2024176.83177.59172.49172.61172.61132,300
23 Jan 2024178.45179.32174.25174.72174.72224,400
22 Jan 2024174.51177.96174.51175.99175.99196,600
19 Jan 2024170.83174.17168.13173.51173.51152,000
18 Jan 2024169.97172.11168.14171.00171.00191,800
17 Jan 2024168.29170.60167.11168.70168.70221,600
16 Jan 2024170.49171.54168.79171.49171.49472,000
12 Jan 2024176.13176.24172.41173.68173.68217,800
11 Jan 2024177.23177.79173.77173.98173.98325,200
10 Jan 2024178.89179.80177.54178.50178.50188,800
09 Jan 2024178.82180.03177.31179.08179.08142,300
08 Jan 2024179.35181.94178.98181.45181.45248,600
05 Jan 2024176.40181.51176.15179.45179.45631,800
04 Jan 2024179.77182.39177.65178.39178.39261,000
03 Jan 2024182.56184.08179.39181.00181.00263,300
02 Jan 2024186.46189.00185.34186.90186.90384,800
29 Dec 2023188.95189.91187.55188.87188.87228,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...