Mail

JLL - Jones Lang LaSalle Incorporated

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 May 2023	141.65	144.29	140.11	144.23	144.23	323,700
25 May 2023	139.23	141.89	137.52	141.38	141.38	329,700
24 May 2023	139.93	140.75	137.76	139.25	139.25	262,100
23 May 2023	145.91	148.07	141.30	141.33	141.33	294,600
22 May 2023	144.31	147.08	143.79	146.08	146.08	236,400
19 May 2023	147.91	147.91	142.79	144.07	144.07	453,700
18 May 2023	141.49	147.15	140.99	146.34	146.34	533,300
17 May 2023	138.82	141.84	137.77	141.61	141.61	439,900
16 May 2023	137.62	138.70	137.02	137.70	137.70	648,000
15 May 2023	138.11	139.97	137.40	138.47	138.47	449,200
12 May 2023	137.71	138.14	135.64	137.11	137.11	668,200
11 May 2023	135.25	137.46	134.31	136.80	136.80	349,100
10 May 2023	134.82	137.50	132.97	136.98	136.98	513,900
09 May 2023	129.82	132.92	127.50	132.39	132.39	496,500
08 May 2023	135.28	136.03	131.36	131.71	131.71	441,800
05 May 2023	135.84	137.51	133.20	135.52	135.52	543,200
04 May 2023	128.58	134.74	123.00	133.50	133.50	926,800
03 May 2023	137.45	138.30	133.85	134.44	134.44	415,000
02 May 2023	137.60	138.33	131.29	136.29	136.29	733,000
01 May 2023	138.09	141.25	138.04	138.82	138.82	401,600
28 Apr 2023	136.50	141.46	136.50	139.04	139.04	652,100
27 Apr 2023	129.92	138.44	128.16	136.21	136.21	804,900
26 Apr 2023	128.27	129.65	126.09	127.27	127.27	413,200
25 Apr 2023	127.68	128.21	124.74	128.13	128.13	387,000
24 Apr 2023	131.92	132.09	128.70	129.49	129.49	511,400
21 Apr 2023	135.82	136.18	132.28	132.78	132.78	215,600
20 Apr 2023	135.82	136.99	133.70	135.16	135.16	358,000
19 Apr 2023	135.86	138.38	135.38	137.38	137.38	190,900
18 Apr 2023	139.37	140.10	135.77	137.05	137.05	246,400
17 Apr 2023	133.55	138.76	133.15	138.72	138.72	308,900
14 Apr 2023	136.11	137.29	132.48	134.03	134.03	284,700
13 Apr 2023	135.39	136.26	134.05	135.52	135.52	235,900
12 Apr 2023	139.44	139.44	134.72	134.90	134.90	175,700
11 Apr 2023	136.55	138.74	135.77	137.09	137.09	295,300
10 Apr 2023	135.78	136.79	134.00	135.90	135.90	289,000
06 Apr 2023	138.31	139.06	137.06	138.14	138.14	251,400
05 Apr 2023	139.69	140.00	136.91	138.22	138.22	442,300
04 Apr 2023	146.04	146.04	140.40	140.70	140.70	330,200
03 Apr 2023	145.07	146.20	143.68	145.33	145.33	427,700
31 Mar 2023	142.43	145.83	142.13	145.49	145.49	276,500
30 Mar 2023	142.94	143.78	140.43	141.22	141.22	232,900
29 Mar 2023	140.69	141.23	139.11	140.68	140.68	225,700
28 Mar 2023	138.42	139.80	137.03	138.28	138.28	222,600
27 Mar 2023	139.10	140.81	137.50	139.70	139.70	385,700
24 Mar 2023	135.50	137.46	132.91	137.45	137.45	547,300
23 Mar 2023	142.04	145.11	136.63	137.20	137.20	329,800
22 Mar 2023	148.37	148.62	141.13	141.13	141.13	254,400
21 Mar 2023	149.30	150.70	147.83	149.30	149.30	363,500
20 Mar 2023	147.12	149.70	145.74	146.73	146.73	399,600
17 Mar 2023	147.96	148.77	146.07	146.31	146.31	554,000
16 Mar 2023	146.80	149.57	145.05	148.86	148.86	721,700
15 Mar 2023	144.65	147.00	144.65	146.10	146.10	380,600
14 Mar 2023	154.75	155.28	147.39	150.03	150.03	365,000
13 Mar 2023	151.72	155.01	148.63	149.86	149.86	365,000
10 Mar 2023	162.69	162.69	153.07	154.09	154.09	452,100
09 Mar 2023	167.78	168.49	163.08	163.12	163.12	189,600
08 Mar 2023	166.50	168.73	165.38	168.38	168.38	137,500
07 Mar 2023	169.41	170.92	165.60	166.58	166.58	199,400
06 Mar 2023	174.08	175.44	170.07	170.07	170.07	413,600
03 Mar 2023	173.31	174.68	172.21	173.85	173.85	208,800
02 Mar 2023	172.98	172.98	168.90	171.80	171.80	438,800
01 Mar 2023	172.82	177.42	172.30	175.40	175.40	412,900
28 Feb 2023	166.74	175.88	162.15	174.46	174.46	639,100
27 Feb 2023	171.90	171.90	168.01	168.32	168.32	304,900
24 Feb 2023	168.32	169.59	166.44	169.16	169.16	284,000
23 Feb 2023	170.24	173.24	167.92	171.67	171.67	180,100
22 Feb 2023	170.43	171.74	168.84	170.61	170.61	183,000
21 Feb 2023	172.90	174.43	169.38	170.55	170.55	162,900
17 Feb 2023	175.25	176.39	172.05	175.81	175.81	214,400
16 Feb 2023	177.17	179.81	175.43	175.77	175.77	227,900
15 Feb 2023	178.35	181.82	178.35	181.56	181.56	199,900
14 Feb 2023	179.10	182.63	178.17	181.03	181.03	198,000
13 Feb 2023	177.79	180.34	177.32	180.30	180.30	185,800
10 Feb 2023	175.80	178.03	173.72	177.90	177.90	204,100
09 Feb 2023	173.12	177.08	172.65	176.87	176.87	276,500
08 Feb 2023	176.70	176.70	170.64	171.27	171.27	249,600
07 Feb 2023	174.85	177.86	173.76	177.51	177.51	295,700
06 Feb 2023	178.06	178.89	174.94	176.38	176.38	196,300
03 Feb 2023	181.51	183.95	180.31	181.87	181.87	166,100
02 Feb 2023	181.62	188.61	181.62	185.01	185.01	401,000
01 Feb 2023	182.34	183.79	174.48	179.48	179.48	484,800
31 Jan 2023	180.20	184.87	180.09	184.87	184.87	415,700
30 Jan 2023	178.48	182.24	177.85	179.84	179.84	163,000
27 Jan 2023	179.92	182.47	178.81	181.30	181.30	190,100
26 Jan 2023	178.79	182.08	177.30	181.94	181.94	203,000
25 Jan 2023	174.70	177.73	173.21	177.67	177.67	176,700
24 Jan 2023	179.12	180.43	176.24	176.81	176.81	233,000
23 Jan 2023	176.59	181.06	176.02	180.07	180.07	244,000
20 Jan 2023	175.43	177.03	173.74	176.67	176.67	213,600
19 Jan 2023	173.63	175.88	173.04	175.00	175.00	179,500
18 Jan 2023	177.39	178.43	175.00	175.80	175.80	253,100
17 Jan 2023	176.23	179.34	175.85	176.39	176.39	220,900
13 Jan 2023	172.09	177.73	171.90	177.16	177.16	149,600
12 Jan 2023	174.08	175.85	172.14	174.49	174.49	193,000
11 Jan 2023	170.36	173.43	170.36	173.43	173.43	166,900
10 Jan 2023	167.15	169.82	166.73	168.87	168.87	118,100
09 Jan 2023	168.72	171.20	167.61	168.43	168.43	106,700
06 Jan 2023	163.82	168.91	162.30	168.32	168.32	190,300
05 Jan 2023	163.28	163.28	160.07	162.55	162.55	169,600
04 Jan 2023	164.84	166.69	163.05	165.21	165.21	152,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...