Yahoo

Mail

Singapore markets close in 1 hour 8 minutes

Straits Times Index
3,084.57
+11.58(+0.38%)
Nikkei
33,431.51
-55.38(-0.17%)
Hang Seng
16,851.27
-191.61(-1.12%)
FTSE 100
7,453.75
+30.29(+0.41%)
Bitcoin USD
38,244.45
+440.66(+1.17%)
CMC Crypto 200
793.00
+9.35(+1.19%)

Jones Lang LaSalle Incorporated (JLL)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

155.52

-1.21

(-0.77%)

At close: 04:00PM EST

155.51

-0.01

(-0.00%)

After hours:

05:30PM EST

Time period:

01 Dec 2022 - 01 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Nov 2023	156.90	156.90	154.43	155.52	155.52	262,700
29 Nov 2023	157.21	159.67	155.79	156.73	156.73	221,000
28 Nov 2023	154.49	156.11	153.26	155.50	155.50	232,300
27 Nov 2023	155.04	156.09	154.83	155.31	155.31	200,300
24 Nov 2023	154.59	156.88	153.93	156.48	156.48	60,700
22 Nov 2023	155.50	156.31	154.30	155.24	155.24	152,000
21 Nov 2023	153.25	154.94	152.62	153.46	153.46	165,600
20 Nov 2023	154.56	155.25	152.32	154.77	154.77	169,800
17 Nov 2023	155.39	155.39	152.28	154.19	154.19	188,300
16 Nov 2023	153.87	155.68	152.94	153.86	153.86	198,400
15 Nov 2023	150.39	155.72	150.39	154.51	154.51	450,300
14 Nov 2023	146.34	156.20	146.34	151.08	151.08	399,300
13 Nov 2023	138.75	141.21	136.83	140.69	140.69	164,000
10 Nov 2023	138.63	140.76	137.31	140.23	140.23	257,100
09 Nov 2023	144.83	144.83	137.72	138.35	138.35	248,500
08 Nov 2023	145.10	146.10	143.55	143.77	143.77	308,000
07 Nov 2023	147.07	147.07	144.15	144.97	144.97	276,000
06 Nov 2023	150.06	151.01	146.83	148.03	148.03	314,800
03 Nov 2023	143.55	153.14	143.55	151.07	151.07	755,200
02 Nov 2023	141.23	143.68	129.57	139.53	139.53	835,800
01 Nov 2023	127.44	130.96	126.26	130.39	130.39	618,300
31 Oct 2023	125.85	128.78	125.64	127.92	127.92	364,600
30 Oct 2023	124.94	126.96	123.17	124.95	124.95	281,000
27 Oct 2023	124.19	124.55	120.76	123.28	123.28	765,300
26 Oct 2023	123.17	126.38	121.83	124.29	124.29	551,200
25 Oct 2023	123.51	123.66	119.46	121.97	121.97	522,200
24 Oct 2023	125.11	127.87	124.83	125.05	125.05	346,300
23 Oct 2023	125.57	127.40	124.34	124.65	124.65	290,500
20 Oct 2023	130.26	130.26	125.95	126.50	126.50	542,100
19 Oct 2023	129.73	132.88	129.18	129.91	129.91	573,100
18 Oct 2023	131.20	132.10	129.03	130.41	130.41	464,100
17 Oct 2023	130.91	135.00	130.91	133.13	133.13	341,200
16 Oct 2023	132.79	133.42	131.43	132.60	132.60	260,500
13 Oct 2023	134.82	134.82	130.14	130.90	130.90	267,000
12 Oct 2023	139.02	139.02	133.43	133.82	133.82	314,700
11 Oct 2023	137.73	139.59	137.69	139.09	139.09	200,000
10 Oct 2023	135.61	137.68	134.87	136.60	136.60	379,600
09 Oct 2023	133.76	135.26	133.04	135.20	135.20	338,000
06 Oct 2023	133.38	137.94	132.63	135.41	135.41	424,200
05 Oct 2023	131.87	135.26	131.81	134.38	134.38	457,300
04 Oct 2023	133.67	133.67	130.03	132.65	132.65	638,500
03 Oct 2023	136.45	137.42	132.82	133.57	133.57	515,400
02 Oct 2023	138.76	138.76	135.57	138.25	138.25	607,100
29 Sept 2023	142.48	143.98	140.81	141.18	141.18	477,300
28 Sept 2023	139.59	141.18	138.43	140.28	140.28	321,600
27 Sept 2023	141.62	143.09	138.40	139.12	139.12	509,100
26 Sept 2023	141.40	143.31	140.75	141.00	141.00	406,400
25 Sept 2023	142.68	144.65	142.68	143.29	143.29	569,100
22 Sept 2023	146.43	146.92	142.91	143.27	143.27	610,800
21 Sept 2023	150.73	151.27	145.14	145.80	145.80	466,300
20 Sept 2023	156.21	157.35	151.38	151.69	151.69	445,200
19 Sept 2023	156.28	157.72	153.44	154.18	154.18	299,700
18 Sept 2023	153.77	157.65	153.35	155.82	155.82	221,800
15 Sept 2023	154.20	156.90	153.12	154.24	154.24	681,000
14 Sept 2023	158.06	159.03	154.40	156.30	156.30	573,800
13 Sept 2023	169.13	169.24	151.99	156.02	156.02	574,100
12 Sept 2023	167.66	170.88	166.67	168.66	168.66	219,200
11 Sept 2023	169.61	172.39	168.56	168.62	168.62	249,900
08 Sept 2023	166.31	168.84	165.66	168.35	168.35	160,200
07 Sept 2023	169.32	170.43	165.85	165.96	165.96	522,100
06 Sept 2023	173.00	174.90	169.23	170.28	170.28	233,600
05 Sept 2023	173.17	175.29	171.92	172.25	172.25	191,500
01 Sept 2023	174.59	176.76	173.63	175.73	175.73	221,000
31 Aug 2023	172.77	176.64	171.63	172.80	172.80	281,900
30 Aug 2023	174.39	174.78	171.58	172.35	172.35	170,500
29 Aug 2023	170.00	175.00	169.00	174.65	174.65	196,500
28 Aug 2023	164.92	169.99	164.92	169.75	169.75	199,400
25 Aug 2023	168.68	169.09	162.51	163.17	163.17	310,100
24 Aug 2023	165.93	168.38	165.93	167.49	167.49	174,200
23 Aug 2023	162.27	165.98	162.00	165.76	165.76	143,600
22 Aug 2023	162.77	163.33	161.37	161.45	161.45	138,800
21 Aug 2023	163.18	163.45	159.02	161.77	161.77	147,900
18 Aug 2023	161.20	163.84	160.94	163.18	163.18	199,800
17 Aug 2023	164.95	165.35	162.05	163.27	163.27	178,000
16 Aug 2023	166.32	168.20	164.59	164.69	164.69	146,900
15 Aug 2023	169.27	169.77	166.61	167.19	167.19	214,700
14 Aug 2023	173.01	173.97	171.21	171.60	171.60	151,300
11 Aug 2023	172.38	175.56	172.38	174.42	174.42	238,100
10 Aug 2023	173.93	176.86	173.77	174.09	174.09	410,000
09 Aug 2023	175.22	175.22	171.77	172.10	172.10	186,900
08 Aug 2023	171.51	176.05	170.52	175.05	175.05	360,700
07 Aug 2023	168.48	174.21	168.48	173.86	173.86	326,500
04 Aug 2023	162.53	169.59	162.53	168.35	168.35	305,400
03 Aug 2023	162.83	167.06	159.06	164.32	164.32	554,300
02 Aug 2023	163.19	166.50	161.35	165.51	165.51	343,600
01 Aug 2023	165.04	166.37	162.27	165.60	165.60	570,800
31 Jul 2023	165.37	168.69	165.37	166.55	166.55	301,200
28 Jul 2023	166.99	168.65	164.40	165.71	165.71	332,800
27 Jul 2023	172.62	172.62	162.89	164.50	164.50	336,400
26 Jul 2023	169.23	172.13	167.87	171.53	171.53	231,200
25 Jul 2023	166.71	170.02	166.71	169.31	169.31	294,500
24 Jul 2023	170.64	172.24	168.13	168.32	168.32	205,000
21 Jul 2023	170.25	170.25	167.16	169.56	169.56	242,000
20 Jul 2023	172.66	172.66	168.54	169.45	169.45	223,300
19 Jul 2023	172.95	173.38	170.18	171.49	171.49	252,400
18 Jul 2023	168.96	172.11	168.96	171.39	171.39	214,700
17 Jul 2023	166.60	168.86	165.21	168.66	168.66	168,200
14 Jul 2023	170.33	171.04	165.89	166.83	166.83	235,600
13 Jul 2023	166.51	170.67	166.51	170.56	170.56	360,700
12 Jul 2023	167.36	168.52	164.82	165.66	165.66	289,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,084.57+11.58(+0.38%)

Nikkei33,431.51-55.38(-0.17%)

Hang Seng16,851.27-191.61(-1.12%)

FTSE 1007,453.75+30.29(+0.41%)

Bitcoin USD38,244.45+440.66(+1.17%)

CMC Crypto 200793.00+9.35(+1.19%)

Jones Lang LaSalle Incorporated (JLL)

Straits Times Index
3,084.57
+11.58(+0.38%)

Nikkei
33,431.51
-55.38(-0.17%)

Hang Seng
16,851.27
-191.61(-1.12%)

FTSE 100
7,453.75
+30.29(+0.41%)

Bitcoin USD
38,244.45
+440.66(+1.17%)

CMC Crypto 200
793.00
+9.35(+1.19%)