Singapore markets close in 9 minutes
Straits Times Index
3,062.48-13.96(-0.45%)Nikkei
30,248.81+609.41(+2.06%)Hang Seng
24,192.16-318.82(-1.30%)FTSE 100
7,057.39-20.96(-0.30%)BTC-USD
44,836.79+938.53(+2.14%)CMC Crypto 200
1,118.68+9.76(+0.88%)
Jones Lang LaSalle Incorporated (JLL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
247.05+5.62 (+2.33%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Sep 2021 | 242.61 | 249.07 | 241.66 | 247.05 | 247.05 | 265,000 |
| 22 Sep 2021 | 237.26 | 242.08 | 237.18 | 241.43 | 241.43 | 265,100 |
| 21 Sep 2021 | 239.24 | 239.97 | 234.09 | 234.78 | 234.78 | 174,400 |
| 20 Sep 2021 | 234.77 | 236.98 | 230.66 | 236.87 | 236.87 | 323,900 |
| 17 Sep 2021 | 242.45 | 244.44 | 237.11 | 239.13 | 239.13 | 718,900 |
| 16 Sep 2021 | 240.25 | 244.00 | 240.23 | 241.35 | 241.35 | 254,900 |
| 15 Sep 2021 | 237.07 | 241.04 | 236.58 | 240.85 | 240.85 | 162,400 |
| 14 Sep 2021 | 241.99 | 241.99 | 236.35 | 237.58 | 237.58 | 213,200 |
| 13 Sep 2021 | 237.51 | 241.45 | 235.68 | 240.00 | 240.00 | 239,500 |
| 10 Sep 2021 | 243.02 | 243.56 | 234.60 | 235.44 | 235.44 | 275,800 |
| 09 Sep 2021 | 241.90 | 245.56 | 240.38 | 241.83 | 241.83 | 152,000 |
| 08 Sep 2021 | 241.17 | 243.64 | 239.65 | 242.96 | 242.96 | 216,100 |
| 07 Sep 2021 | 243.51 | 244.43 | 240.75 | 242.01 | 242.01 | 220,200 |
| 03 Sep 2021 | 242.48 | 244.48 | 241.26 | 244.02 | 244.02 | 242,900 |
| 02 Sep 2021 | 246.59 | 247.47 | 241.92 | 243.24 | 243.24 | 307,000 |
| 01 Sep 2021 | 241.72 | 247.71 | 239.72 | 246.10 | 246.10 | 305,700 |
| 31 Aug 2021 | 243.51 | 246.00 | 241.40 | 242.43 | 242.43 | 258,400 |
| 30 Aug 2021 | 244.28 | 245.44 | 241.18 | 242.89 | 242.89 | 225,700 |
| 27 Aug 2021 | 239.63 | 245.41 | 239.63 | 244.92 | 244.92 | 303,200 |
| 26 Aug 2021 | 242.04 | 242.80 | 237.21 | 237.77 | 237.77 | 290,900 |
| 25 Aug 2021 | 239.00 | 242.90 | 238.14 | 241.35 | 241.35 | 285,100 |
| 24 Aug 2021 | 241.08 | 242.20 | 238.14 | 239.89 | 239.89 | 202,800 |
| 23 Aug 2021 | 237.55 | 239.61 | 237.35 | 239.58 | 239.58 | 153,600 |
| 20 Aug 2021 | 234.00 | 237.21 | 231.67 | 236.66 | 236.66 | 238,100 |
| 19 Aug 2021 | 234.74 | 238.18 | 233.12 | 235.57 | 235.57 | 283,600 |
| 18 Aug 2021 | 243.54 | 244.56 | 237.37 | 237.48 | 237.48 | 373,400 |
| 17 Aug 2021 | 241.50 | 243.80 | 237.21 | 241.62 | 241.62 | 449,400 |
| 16 Aug 2021 | 248.79 | 249.87 | 244.42 | 244.58 | 244.58 | 312,000 |
| 13 Aug 2021 | 251.74 | 253.36 | 248.37 | 249.59 | 249.59 | 323,300 |
| 12 Aug 2021 | 252.37 | 253.06 | 249.37 | 250.50 | 250.50 | 459,600 |
| 11 Aug 2021 | 250.00 | 253.93 | 248.11 | 253.08 | 253.08 | 380,000 |
| 10 Aug 2021 | 247.94 | 251.53 | 246.27 | 249.82 | 249.82 | 309,700 |
| 09 Aug 2021 | 250.50 | 251.07 | 247.89 | 248.38 | 248.38 | 344,500 |
| 06 Aug 2021 | 251.06 | 253.90 | 250.00 | 251.74 | 251.74 | 465,700 |
| 05 Aug 2021 | 245.56 | 249.32 | 242.11 | 248.92 | 248.92 | 718,300 |
| 04 Aug 2021 | 221.33 | 245.11 | 221.33 | 242.33 | 242.33 | 886,600 |
| 03 Aug 2021 | 219.96 | 221.35 | 214.82 | 221.35 | 221.35 | 368,100 |
| 02 Aug 2021 | 224.28 | 228.40 | 217.60 | 218.48 | 218.48 | 392,100 |
| 30 Jul 2021 | 220.37 | 225.74 | 220.37 | 222.57 | 222.57 | 349,100 |
| 29 Jul 2021 | 217.06 | 227.65 | 217.06 | 221.66 | 221.66 | 619,200 |
| 28 Jul 2021 | 212.49 | 217.90 | 211.99 | 217.45 | 217.45 | 530,400 |
| 27 Jul 2021 | 208.84 | 212.56 | 207.64 | 212.48 | 212.48 | 292,000 |
| 26 Jul 2021 | 203.49 | 210.16 | 203.49 | 209.19 | 209.19 | 474,700 |
| 23 Jul 2021 | 202.76 | 204.62 | 201.88 | 204.33 | 204.33 | 277,800 |
| 22 Jul 2021 | 200.36 | 201.63 | 197.98 | 201.20 | 201.20 | 190,400 |
| 21 Jul 2021 | 195.48 | 202.21 | 195.48 | 201.05 | 201.05 | 456,100 |
| 20 Jul 2021 | 186.00 | 196.78 | 185.75 | 194.74 | 194.74 | 445,500 |
| 19 Jul 2021 | 187.83 | 188.58 | 184.21 | 185.09 | 185.09 | 265,600 |
| 16 Jul 2021 | 193.93 | 195.26 | 191.47 | 191.78 | 191.78 | 234,300 |
| 15 Jul 2021 | 191.75 | 194.97 | 191.27 | 192.82 | 192.82 | 156,000 |
| 14 Jul 2021 | 191.88 | 194.43 | 191.88 | 193.32 | 193.32 | 229,000 |
| 13 Jul 2021 | 194.80 | 195.70 | 190.52 | 190.92 | 190.92 | 576,600 |
| 12 Jul 2021 | 192.47 | 196.19 | 191.65 | 195.02 | 195.02 | 392,700 |
| 09 Jul 2021 | 193.26 | 195.79 | 191.83 | 194.14 | 194.14 | 345,900 |
| 08 Jul 2021 | 187.97 | 193.54 | 186.33 | 190.71 | 190.71 | 410,400 |
| 07 Jul 2021 | 189.14 | 192.16 | 187.99 | 190.28 | 190.28 | 469,500 |
| 06 Jul 2021 | 194.85 | 194.85 | 189.46 | 190.62 | 190.62 | 376,600 |
| 02 Jul 2021 | 199.27 | 199.27 | 193.76 | 194.53 | 194.53 | 463,700 |
| 01 Jul 2021 | 196.80 | 201.85 | 196.80 | 199.12 | 199.12 | 493,700 |
| 30 Jun 2021 | 197.86 | 198.18 | 194.09 | 195.46 | 195.46 | 670,900 |
| 29 Jun 2021 | 203.67 | 203.97 | 198.09 | 198.35 | 198.35 | 215,900 |
| 28 Jun 2021 | 204.00 | 204.48 | 200.49 | 202.22 | 202.22 | 269,700 |
| 25 Jun 2021 | 204.00 | 204.71 | 201.71 | 204.27 | 204.27 | 847,000 |
| 24 Jun 2021 | 204.00 | 204.46 | 202.38 | 204.00 | 204.00 | 406,200 |
| 23 Jun 2021 | 203.07 | 204.26 | 201.29 | 203.11 | 203.11 | 376,400 |
| 22 Jun 2021 | 205.47 | 206.24 | 201.45 | 203.08 | 203.08 | 413,000 |
| 21 Jun 2021 | 201.12 | 206.84 | 199.54 | 205.47 | 205.47 | 1,053,700 |
| 18 Jun 2021 | 199.19 | 202.26 | 195.77 | 198.98 | 198.98 | 541,500 |
| 17 Jun 2021 | 204.71 | 205.88 | 199.82 | 200.89 | 200.89 | 491,700 |
| 16 Jun 2021 | 206.08 | 208.32 | 203.35 | 205.12 | 205.12 | 432,700 |
| 15 Jun 2021 | 208.98 | 210.76 | 206.17 | 206.43 | 206.43 | 536,600 |
| 14 Jun 2021 | 211.55 | 212.23 | 206.22 | 207.00 | 207.00 | 280,100 |
| 11 Jun 2021 | 208.56 | 211.63 | 208.54 | 211.63 | 211.63 | 183,100 |
| 10 Jun 2021 | 212.09 | 212.95 | 208.28 | 208.52 | 208.52 | 232,300 |
| 09 Jun 2021 | 210.00 | 212.26 | 209.07 | 210.21 | 210.21 | 394,700 |
| 08 Jun 2021 | 204.95 | 210.68 | 204.65 | 209.80 | 209.80 | 299,400 |
| 07 Jun 2021 | 202.77 | 207.62 | 201.51 | 205.99 | 205.99 | 398,300 |
| 04 Jun 2021 | 207.32 | 207.32 | 202.16 | 202.53 | 202.53 | 209,800 |
| 03 Jun 2021 | 205.49 | 206.83 | 202.82 | 206.46 | 206.46 | 243,800 |
| 02 Jun 2021 | 206.38 | 206.71 | 202.84 | 206.17 | 206.17 | 326,200 |
| 01 Jun 2021 | 204.07 | 205.25 | 201.39 | 204.95 | 204.95 | 320,000 |
| 28 May 2021 | 201.50 | 202.63 | 199.35 | 202.25 | 202.25 | 275,900 |
| 27 May 2021 | 206.86 | 206.86 | 200.74 | 201.46 | 201.46 | 629,100 |
| 26 May 2021 | 205.04 | 206.71 | 203.71 | 204.50 | 204.50 | 233,100 |
| 25 May 2021 | 209.50 | 210.68 | 203.74 | 204.14 | 204.14 | 380,200 |
| 24 May 2021 | 207.82 | 210.37 | 207.53 | 209.05 | 209.05 | 283,100 |
| 21 May 2021 | 208.41 | 211.59 | 206.82 | 206.89 | 206.89 | 190,900 |
| 20 May 2021 | 202.77 | 207.74 | 201.79 | 207.13 | 207.13 | 315,700 |
| 19 May 2021 | 198.10 | 203.71 | 197.38 | 203.70 | 203.70 | 288,100 |
| 18 May 2021 | 203.72 | 204.70 | 200.61 | 201.01 | 201.01 | 295,800 |
| 17 May 2021 | 200.05 | 203.26 | 198.76 | 202.91 | 202.91 | 370,700 |
| 14 May 2021 | 201.52 | 202.17 | 198.53 | 200.46 | 200.46 | 465,600 |
| 13 May 2021 | 197.96 | 202.58 | 196.59 | 199.33 | 199.33 | 535,600 |
| 12 May 2021 | 198.73 | 200.67 | 195.96 | 198.13 | 198.13 | 619,800 |
| 11 May 2021 | 196.82 | 199.50 | 196.09 | 198.46 | 198.46 | 380,500 |
| 10 May 2021 | 199.50 | 202.61 | 198.21 | 200.50 | 200.50 | 380,200 |
| 07 May 2021 | 192.29 | 199.07 | 192.29 | 199.03 | 199.03 | 230,700 |
| 06 May 2021 | 190.50 | 193.39 | 186.31 | 193.20 | 193.20 | 331,200 |
| 05 May 2021 | 192.90 | 192.90 | 185.41 | 187.97 | 187.97 | 318,700 |
| 04 May 2021 | 190.95 | 192.07 | 188.80 | 191.04 | 191.04 | 331,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
