Singapore markets close in 1 hour 8 minutes

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
DateOpenHighLowClose*Adj. close**Volume
30 Nov 2023156.90156.90154.43155.52155.52262,700
29 Nov 2023157.21159.67155.79156.73156.73221,000
28 Nov 2023154.49156.11153.26155.50155.50232,300
27 Nov 2023155.04156.09154.83155.31155.31200,300
24 Nov 2023154.59156.88153.93156.48156.4860,700
22 Nov 2023155.50156.31154.30155.24155.24152,000
21 Nov 2023153.25154.94152.62153.46153.46165,600
20 Nov 2023154.56155.25152.32154.77154.77169,800
17 Nov 2023155.39155.39152.28154.19154.19188,300
16 Nov 2023153.87155.68152.94153.86153.86198,400
15 Nov 2023150.39155.72150.39154.51154.51450,300
14 Nov 2023146.34156.20146.34151.08151.08399,300
13 Nov 2023138.75141.21136.83140.69140.69164,000
10 Nov 2023138.63140.76137.31140.23140.23257,100
09 Nov 2023144.83144.83137.72138.35138.35248,500
08 Nov 2023145.10146.10143.55143.77143.77308,000
07 Nov 2023147.07147.07144.15144.97144.97276,000
06 Nov 2023150.06151.01146.83148.03148.03314,800
03 Nov 2023143.55153.14143.55151.07151.07755,200
02 Nov 2023141.23143.68129.57139.53139.53835,800
01 Nov 2023127.44130.96126.26130.39130.39618,300
31 Oct 2023125.85128.78125.64127.92127.92364,600
30 Oct 2023124.94126.96123.17124.95124.95281,000
27 Oct 2023124.19124.55120.76123.28123.28765,300
26 Oct 2023123.17126.38121.83124.29124.29551,200
25 Oct 2023123.51123.66119.46121.97121.97522,200
24 Oct 2023125.11127.87124.83125.05125.05346,300
23 Oct 2023125.57127.40124.34124.65124.65290,500
20 Oct 2023130.26130.26125.95126.50126.50542,100
19 Oct 2023129.73132.88129.18129.91129.91573,100
18 Oct 2023131.20132.10129.03130.41130.41464,100
17 Oct 2023130.91135.00130.91133.13133.13341,200
16 Oct 2023132.79133.42131.43132.60132.60260,500
13 Oct 2023134.82134.82130.14130.90130.90267,000
12 Oct 2023139.02139.02133.43133.82133.82314,700
11 Oct 2023137.73139.59137.69139.09139.09200,000
10 Oct 2023135.61137.68134.87136.60136.60379,600
09 Oct 2023133.76135.26133.04135.20135.20338,000
06 Oct 2023133.38137.94132.63135.41135.41424,200
05 Oct 2023131.87135.26131.81134.38134.38457,300
04 Oct 2023133.67133.67130.03132.65132.65638,500
03 Oct 2023136.45137.42132.82133.57133.57515,400
02 Oct 2023138.76138.76135.57138.25138.25607,100
29 Sept 2023142.48143.98140.81141.18141.18477,300
28 Sept 2023139.59141.18138.43140.28140.28321,600
27 Sept 2023141.62143.09138.40139.12139.12509,100
26 Sept 2023141.40143.31140.75141.00141.00406,400
25 Sept 2023142.68144.65142.68143.29143.29569,100
22 Sept 2023146.43146.92142.91143.27143.27610,800
21 Sept 2023150.73151.27145.14145.80145.80466,300
20 Sept 2023156.21157.35151.38151.69151.69445,200
19 Sept 2023156.28157.72153.44154.18154.18299,700
18 Sept 2023153.77157.65153.35155.82155.82221,800
15 Sept 2023154.20156.90153.12154.24154.24681,000
14 Sept 2023158.06159.03154.40156.30156.30573,800
13 Sept 2023169.13169.24151.99156.02156.02574,100
12 Sept 2023167.66170.88166.67168.66168.66219,200
11 Sept 2023169.61172.39168.56168.62168.62249,900
08 Sept 2023166.31168.84165.66168.35168.35160,200
07 Sept 2023169.32170.43165.85165.96165.96522,100
06 Sept 2023173.00174.90169.23170.28170.28233,600
05 Sept 2023173.17175.29171.92172.25172.25191,500
01 Sept 2023174.59176.76173.63175.73175.73221,000
31 Aug 2023172.77176.64171.63172.80172.80281,900
30 Aug 2023174.39174.78171.58172.35172.35170,500
29 Aug 2023170.00175.00169.00174.65174.65196,500
28 Aug 2023164.92169.99164.92169.75169.75199,400
25 Aug 2023168.68169.09162.51163.17163.17310,100
24 Aug 2023165.93168.38165.93167.49167.49174,200
23 Aug 2023162.27165.98162.00165.76165.76143,600
22 Aug 2023162.77163.33161.37161.45161.45138,800
21 Aug 2023163.18163.45159.02161.77161.77147,900
18 Aug 2023161.20163.84160.94163.18163.18199,800
17 Aug 2023164.95165.35162.05163.27163.27178,000
16 Aug 2023166.32168.20164.59164.69164.69146,900
15 Aug 2023169.27169.77166.61167.19167.19214,700
14 Aug 2023173.01173.97171.21171.60171.60151,300
11 Aug 2023172.38175.56172.38174.42174.42238,100
10 Aug 2023173.93176.86173.77174.09174.09410,000
09 Aug 2023175.22175.22171.77172.10172.10186,900
08 Aug 2023171.51176.05170.52175.05175.05360,700
07 Aug 2023168.48174.21168.48173.86173.86326,500
04 Aug 2023162.53169.59162.53168.35168.35305,400
03 Aug 2023162.83167.06159.06164.32164.32554,300
02 Aug 2023163.19166.50161.35165.51165.51343,600
01 Aug 2023165.04166.37162.27165.60165.60570,800
31 Jul 2023165.37168.69165.37166.55166.55301,200
28 Jul 2023166.99168.65164.40165.71165.71332,800
27 Jul 2023172.62172.62162.89164.50164.50336,400
26 Jul 2023169.23172.13167.87171.53171.53231,200
25 Jul 2023166.71170.02166.71169.31169.31294,500
24 Jul 2023170.64172.24168.13168.32168.32205,000
21 Jul 2023170.25170.25167.16169.56169.56242,000
20 Jul 2023172.66172.66168.54169.45169.45223,300
19 Jul 2023172.95173.38170.18171.49171.49252,400
18 Jul 2023168.96172.11168.96171.39171.39214,700
17 Jul 2023166.60168.86165.21168.66168.66168,200
14 Jul 2023170.33171.04165.89166.83166.83235,600
13 Jul 2023166.51170.67166.51170.56170.56360,700
12 Jul 2023167.36168.52164.82165.66165.66289,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...