Singapore markets closed
Straits Times Index
3,111.65 +18.85 (+0.61%) Nikkei
26,491.97 +320.72 (+1.23%) Hang Seng
21,719.06 +445.19 (+2.09%) FTSE 100
7,208.81 +188.36 (+2.68%) BTC-USD
21,438.47 +34.35 (+0.16%) CMC Crypto 200
462.12 +8.22 (+1.81%)
Jones Lang LaSalle Incorporated (JLL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2022 | 172.60 | 175.56 | 171.97 | 175.46 | 175.46 | 433,000 |
| 23 Jun 2022 | 171.15 | 173.56 | 170.92 | 171.45 | 171.45 | 483,900 |
| 22 Jun 2022 | 167.02 | 173.11 | 167.02 | 170.44 | 170.44 | 457,000 |
| 21 Jun 2022 | 170.49 | 172.58 | 167.24 | 169.52 | 169.52 | 643,300 |
| 17 Jun 2022 | 160.42 | 168.53 | 156.09 | 167.02 | 167.02 | 1,310,100 |
| 16 Jun 2022 | 160.19 | 161.34 | 154.63 | 155.76 | 155.76 | 495,500 |
| 15 Jun 2022 | 167.51 | 169.74 | 164.42 | 166.08 | 166.08 | 735,500 |
| 14 Jun 2022 | 163.68 | 165.82 | 161.79 | 165.30 | 165.30 | 450,800 |
| 13 Jun 2022 | 167.07 | 168.24 | 161.02 | 162.45 | 162.45 | 555,100 |
| 10 Jun 2022 | 174.70 | 177.16 | 171.25 | 172.38 | 172.38 | 334,400 |
| 09 Jun 2022 | 182.83 | 183.93 | 177.87 | 177.96 | 177.96 | 286,500 |
| 08 Jun 2022 | 187.65 | 189.39 | 184.77 | 185.07 | 185.07 | 320,300 |
| 07 Jun 2022 | 187.00 | 192.01 | 187.00 | 190.28 | 190.28 | 325,400 |
| 06 Jun 2022 | 190.46 | 191.31 | 187.90 | 189.10 | 189.10 | 392,200 |
| 03 Jun 2022 | 192.30 | 192.30 | 187.08 | 188.81 | 188.81 | 308,700 |
| 02 Jun 2022 | 187.95 | 195.96 | 186.46 | 195.15 | 195.15 | 487,800 |
| 01 Jun 2022 | 198.40 | 199.01 | 186.96 | 187.63 | 187.63 | 533,400 |
| 31 May 2022 | 199.02 | 200.82 | 196.29 | 197.32 | 197.32 | 516,700 |
| 27 May 2022 | 198.02 | 202.38 | 197.66 | 201.78 | 201.78 | 321,800 |
| 26 May 2022 | 190.66 | 196.13 | 189.76 | 195.33 | 195.33 | 276,400 |
| 25 May 2022 | 186.23 | 190.34 | 186.17 | 188.59 | 188.59 | 350,400 |
| 24 May 2022 | 187.39 | 187.63 | 180.30 | 186.92 | 186.92 | 303,100 |
| 23 May 2022 | 189.38 | 191.46 | 183.68 | 189.71 | 189.71 | 331,400 |
| 20 May 2022 | 191.28 | 191.40 | 182.71 | 186.59 | 186.59 | 265,200 |
| 19 May 2022 | 186.07 | 191.64 | 186.07 | 188.78 | 188.78 | 311,900 |
| 18 May 2022 | 196.24 | 197.74 | 186.91 | 187.65 | 187.65 | 300,700 |
| 17 May 2022 | 199.32 | 199.32 | 193.93 | 198.83 | 198.83 | 276,300 |
| 16 May 2022 | 193.18 | 194.47 | 189.86 | 192.28 | 192.28 | 237,900 |
| 13 May 2022 | 192.09 | 195.50 | 190.19 | 194.07 | 194.07 | 256,700 |
| 12 May 2022 | 189.22 | 192.50 | 186.08 | 189.25 | 189.25 | 331,600 |
| 11 May 2022 | 194.75 | 198.53 | 190.15 | 190.62 | 190.62 | 469,900 |
| 10 May 2022 | 199.17 | 200.00 | 187.41 | 193.74 | 193.74 | 550,300 |
| 09 May 2022 | 209.99 | 210.65 | 192.74 | 195.59 | 195.59 | 550,000 |
| 06 May 2022 | 208.15 | 208.94 | 199.44 | 201.89 | 201.89 | 626,200 |
| 05 May 2022 | 218.76 | 221.40 | 207.82 | 209.68 | 209.68 | 361,000 |
| 04 May 2022 | 219.51 | 222.00 | 212.09 | 221.25 | 221.25 | 399,800 |
| 03 May 2022 | 215.84 | 221.08 | 214.15 | 218.85 | 218.85 | 332,300 |
| 02 May 2022 | 219.30 | 223.08 | 212.09 | 215.89 | 215.89 | 362,400 |
| 29 Apr 2022 | 223.97 | 227.08 | 218.32 | 218.73 | 218.73 | 357,500 |
| 28 Apr 2022 | 221.82 | 226.48 | 217.82 | 225.25 | 225.25 | 282,000 |
| 27 Apr 2022 | 217.91 | 222.30 | 216.69 | 219.04 | 219.04 | 243,400 |
| 26 Apr 2022 | 221.43 | 224.07 | 217.81 | 218.05 | 218.05 | 309,600 |
| 25 Apr 2022 | 221.31 | 224.85 | 218.01 | 224.13 | 224.13 | 341,600 |
| 22 Apr 2022 | 228.10 | 228.32 | 223.88 | 224.21 | 224.21 | 203,700 |
| 21 Apr 2022 | 235.16 | 238.44 | 227.87 | 229.05 | 229.05 | 192,300 |
| 20 Apr 2022 | 232.11 | 235.50 | 232.03 | 232.38 | 232.38 | 203,300 |
| 19 Apr 2022 | 225.34 | 232.35 | 225.34 | 230.77 | 230.77 | 216,500 |
| 18 Apr 2022 | 224.13 | 227.26 | 223.76 | 225.50 | 225.50 | 233,300 |
| 14 Apr 2022 | 225.16 | 228.89 | 224.11 | 224.90 | 224.90 | 224,800 |
| 13 Apr 2022 | 221.99 | 227.52 | 221.99 | 225.99 | 225.99 | 242,100 |
| 12 Apr 2022 | 226.44 | 229.68 | 222.13 | 222.43 | 222.43 | 256,900 |
| 11 Apr 2022 | 218.62 | 226.81 | 218.03 | 224.48 | 224.48 | 301,800 |
| 08 Apr 2022 | 221.70 | 222.80 | 217.73 | 220.16 | 220.16 | 272,300 |
| 07 Apr 2022 | 227.05 | 227.50 | 217.37 | 220.84 | 220.84 | 324,000 |
| 06 Apr 2022 | 226.89 | 231.99 | 224.86 | 228.38 | 228.38 | 488,300 |
| 05 Apr 2022 | 234.23 | 237.49 | 229.20 | 229.47 | 229.47 | 365,400 |
| 04 Apr 2022 | 235.72 | 238.90 | 233.79 | 238.48 | 238.48 | 292,800 |
| 01 Apr 2022 | 240.67 | 242.49 | 234.58 | 236.61 | 236.61 | 353,000 |
| 31 Mar 2022 | 242.26 | 245.04 | 239.40 | 239.46 | 239.46 | 277,200 |
| 30 Mar 2022 | 244.10 | 246.41 | 240.98 | 243.22 | 243.22 | 233,200 |
| 29 Mar 2022 | 241.67 | 249.40 | 240.62 | 246.06 | 246.06 | 623,800 |
| 28 Mar 2022 | 236.06 | 239.09 | 235.50 | 237.27 | 237.27 | 319,300 |
| 25 Mar 2022 | 232.97 | 235.15 | 231.18 | 235.13 | 235.13 | 230,100 |
| 24 Mar 2022 | 227.87 | 231.60 | 225.54 | 231.34 | 231.34 | 162,200 |
| 23 Mar 2022 | 230.58 | 233.00 | 226.80 | 227.41 | 227.41 | 230,100 |
| 22 Mar 2022 | 231.59 | 235.29 | 230.49 | 234.14 | 234.14 | 222,800 |
| 21 Mar 2022 | 234.24 | 235.76 | 228.34 | 229.36 | 229.36 | 242,500 |
| 18 Mar 2022 | 234.71 | 238.26 | 232.47 | 233.89 | 233.89 | 390,500 |
| 17 Mar 2022 | 233.39 | 237.18 | 233.25 | 236.36 | 236.36 | 295,100 |
| 16 Mar 2022 | 228.21 | 238.34 | 225.00 | 237.49 | 237.49 | 474,900 |
| 15 Mar 2022 | 225.73 | 227.59 | 221.14 | 223.68 | 223.68 | 298,900 |
| 14 Mar 2022 | 225.64 | 232.82 | 222.14 | 223.24 | 223.24 | 403,300 |
| 11 Mar 2022 | 222.66 | 226.59 | 220.86 | 223.60 | 223.60 | 290,800 |
| 10 Mar 2022 | 216.28 | 222.66 | 215.95 | 218.84 | 218.84 | 351,400 |
| 09 Mar 2022 | 219.55 | 223.97 | 217.43 | 221.55 | 221.55 | 245,500 |
| 08 Mar 2022 | 215.56 | 217.59 | 209.50 | 212.53 | 212.53 | 363,200 |
| 07 Mar 2022 | 222.52 | 223.25 | 212.97 | 213.63 | 213.63 | 457,700 |
| 04 Mar 2022 | 235.52 | 237.46 | 220.28 | 223.35 | 223.35 | 344,000 |
| 03 Mar 2022 | 249.28 | 250.79 | 235.61 | 239.55 | 239.55 | 443,700 |
| 02 Mar 2022 | 247.93 | 250.87 | 246.25 | 247.00 | 247.00 | 396,200 |
| 01 Mar 2022 | 246.94 | 250.61 | 243.10 | 245.76 | 245.76 | 508,000 |
| 28 Feb 2022 | 237.94 | 249.45 | 237.94 | 246.22 | 246.22 | 570,900 |
| 25 Feb 2022 | 234.73 | 244.59 | 234.73 | 243.91 | 243.91 | 422,700 |
| 24 Feb 2022 | 227.01 | 236.60 | 224.17 | 234.51 | 234.51 | 402,000 |
| 23 Feb 2022 | 247.01 | 249.08 | 234.28 | 234.77 | 234.77 | 228,100 |
| 22 Feb 2022 | 240.51 | 247.84 | 238.58 | 245.13 | 245.13 | 251,100 |
| 18 Feb 2022 | 244.35 | 249.56 | 242.22 | 242.66 | 242.66 | 256,000 |
| 17 Feb 2022 | 248.53 | 249.70 | 244.66 | 245.10 | 245.10 | 226,400 |
| 16 Feb 2022 | 249.04 | 254.05 | 248.54 | 252.50 | 252.50 | 545,400 |
| 15 Feb 2022 | 246.58 | 253.11 | 246.58 | 250.20 | 250.20 | 241,700 |
| 14 Feb 2022 | 251.60 | 254.02 | 242.75 | 244.66 | 244.66 | 232,800 |
| 11 Feb 2022 | 259.33 | 260.86 | 250.41 | 252.18 | 252.18 | 287,400 |
| 10 Feb 2022 | 257.00 | 264.40 | 255.66 | 257.35 | 257.35 | 255,900 |
| 09 Feb 2022 | 256.40 | 262.94 | 256.00 | 262.22 | 262.22 | 207,200 |
| 08 Feb 2022 | 250.43 | 254.90 | 250.13 | 253.13 | 253.13 | 373,500 |
| 07 Feb 2022 | 250.19 | 253.92 | 248.20 | 250.85 | 250.85 | 274,300 |
| 04 Feb 2022 | 253.68 | 255.40 | 247.29 | 250.56 | 250.56 | 159,300 |
| 03 Feb 2022 | 252.37 | 257.40 | 252.35 | 254.00 | 254.00 | 181,600 |
| 02 Feb 2022 | 253.08 | 257.83 | 252.24 | 254.91 | 254.91 | 253,700 |
| 01 Feb 2022 | 251.92 | 253.69 | 248.75 | 252.33 | 252.33 | 216,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
