Singapore markets closed

Jones Lang LaSalle Incorporated (JLL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
180.84-0.46 (-0.25%)
As of 10:40AM EST. Market open.
Time period:
30 Jan 2022 - 30 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Jan 2023178.48182.14178.40180.84180.8426,103
27 Jan 2023179.92182.47178.81181.30181.30190,100
26 Jan 2023178.79182.08177.30181.94181.94203,000
25 Jan 2023174.70177.73173.21177.67177.67176,700
24 Jan 2023179.12180.43176.24176.81176.81233,000
23 Jan 2023176.59181.06176.02180.07180.07244,000
20 Jan 2023175.43177.03173.74176.67176.67213,600
19 Jan 2023173.63175.88173.04175.00175.00179,500
18 Jan 2023177.39178.43175.00175.80175.80253,100
17 Jan 2023176.23179.34175.85176.39176.39220,900
13 Jan 2023172.09177.73171.90177.16177.16149,600
12 Jan 2023174.08175.85172.14174.49174.49193,000
11 Jan 2023170.36173.43170.36173.43173.43166,900
10 Jan 2023167.15169.82166.73168.87168.87118,100
09 Jan 2023168.72171.20167.61168.43168.43106,700
06 Jan 2023163.82168.91162.30168.32168.32190,300
05 Jan 2023163.28163.28160.07162.55162.55169,600
04 Jan 2023164.84166.69163.05165.21165.21152,400
03 Jan 2023162.06165.27160.72162.50162.50200,700
30 Dec 2022159.17160.28157.48159.37159.37130,600
29 Dec 2022155.36161.51155.29161.17161.17156,600
28 Dec 2022157.39158.85154.25154.69154.69142,900
27 Dec 2022158.11159.09156.64157.93157.9392,900
23 Dec 2022156.76159.00155.58158.52158.52135,900
22 Dec 2022157.47157.79154.15156.84156.84172,700
21 Dec 2022157.72160.80157.22158.69158.69208,500
20 Dec 2022154.29158.25153.68156.17156.17227,600
19 Dec 2022158.14159.23153.86155.07155.07208,800
16 Dec 2022159.05159.48157.06158.39158.39702,600
15 Dec 2022163.67164.36161.74162.18162.18229,400
14 Dec 2022169.01170.94165.95167.13167.13244,900
13 Dec 2022169.48170.92166.97170.57170.57333,700
12 Dec 2022161.89163.39159.92162.93162.93270,300
09 Dec 2022161.35163.42160.81161.01161.01193,400
08 Dec 2022162.12164.69161.22161.76161.76200,100
07 Dec 2022160.38162.65159.69161.26161.26165,900
06 Dec 2022162.62163.09159.82161.78161.78294,800
05 Dec 2022165.30165.30161.19161.92161.92190,700
02 Dec 2022165.08167.62165.08166.79166.79159,700
01 Dec 2022168.18170.84166.33167.94167.94206,200
30 Nov 2022161.61168.34159.18168.17168.17454,000
29 Nov 2022158.69162.56158.69162.14162.14227,500
28 Nov 2022162.08162.61159.12159.36159.36266,500
25 Nov 2022161.52164.68161.39164.05164.0575,700
23 Nov 2022161.70163.43160.01162.52162.52274,700
22 Nov 2022158.21161.96155.53161.82161.82321,500
21 Nov 2022154.74159.21154.74157.50157.50342,800
18 Nov 2022158.24159.23153.67155.92155.92255,300
17 Nov 2022157.16158.68153.97155.53155.53281,100
16 Nov 2022158.55166.20158.55161.02161.02589,400
15 Nov 2022163.18164.58160.38160.69160.69470,800
14 Nov 2022163.04163.82159.69159.86159.86346,400
11 Nov 2022163.29169.04162.81165.28165.28378,700
10 Nov 2022153.95165.55153.81161.59161.59632,000
09 Nov 2022147.10147.72143.72145.98145.98356,500
08 Nov 2022146.46149.41144.89148.31148.31296,500
07 Nov 2022143.68147.24143.37146.88146.88339,700
04 Nov 2022141.19144.39139.46141.76141.76676,500
03 Nov 2022139.44140.05135.35138.33138.33845,500
02 Nov 2022149.79150.45141.09141.66141.661,455,200
01 Nov 2022161.19164.13159.37161.90161.90388,300
31 Oct 2022161.35162.60158.59159.09159.09510,900
28 Oct 2022162.92164.88161.19162.42162.42354,700
27 Oct 2022166.71167.22160.45163.38163.38453,700
26 Oct 2022164.00167.55161.91165.79165.79227,000
25 Oct 2022158.81165.16158.81163.51163.51277,500
24 Oct 2022160.28161.12158.57159.21159.21323,200
21 Oct 2022154.46159.25153.79159.00159.00236,200
20 Oct 2022155.71158.69153.95155.03155.03268,200
19 Oct 2022160.43160.43155.56156.30156.30442,000
18 Oct 2022165.36166.96161.87164.11164.11282,200
17 Oct 2022160.68164.51160.44161.90161.90328,200
14 Oct 2022163.94164.88156.34156.63156.63261,900
13 Oct 2022156.68162.29155.09161.15161.15269,100
12 Oct 2022161.53162.34158.82160.33160.33299,300
11 Oct 2022160.69162.48157.69161.26161.26347,400
10 Oct 2022158.33161.32157.33160.74160.74279,700
07 Oct 2022161.56161.64155.99157.17157.17361,800
06 Oct 2022165.78166.61163.09163.83163.83333,800
05 Oct 2022165.97167.65164.49165.71165.71453,400
04 Oct 2022160.90168.10160.90167.99167.99407,800
03 Oct 2022153.51159.10151.30157.96157.96402,800
30 Sept 2022149.45153.17148.89151.07151.07454,200
29 Sept 2022152.44153.13147.23148.64148.64290,300
28 Sept 2022152.99155.91150.75154.88154.88305,200
27 Sept 2022153.26155.37151.35151.51151.51622,700
26 Sept 2022151.72154.52150.56151.59151.59509,100
23 Sept 2022153.71154.95151.09153.34153.34548,700
22 Sept 2022156.73156.92154.63155.92155.92271,600
21 Sept 2022161.59162.40157.12157.14157.14301,500
20 Sept 2022161.35161.35158.42160.15160.15382,700
19 Sept 2022160.97164.69160.97164.28164.28291,000
16 Sept 2022164.43164.43160.61162.73162.73931,300
15 Sept 2022165.90169.96165.08165.54165.54227,300
14 Sept 2022166.96167.12163.37166.81166.81334,400
13 Sept 2022172.96172.96167.95168.25168.25297,900
12 Sept 2022176.43180.20176.43178.35178.35285,700
09 Sept 2022174.82176.94174.08175.79175.79232,200
08 Sept 2022169.30174.10168.10173.98173.98219,900
07 Sept 2022166.57172.52166.09171.60171.60292,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...