Yahoo

Mail

Singapore markets closed

Straits Times Index
3,378.29
-15.92(-0.47%)
S&P 500
4,036.23
-34.33(-0.84%)
Dow
33,930.84
-47.24(-0.14%)
Nasdaq
11,421.07
-200.64(-1.73%)
BTC-USD
23,186.64
-336.12(-1.43%)
CMC Crypto 200
524.64
-13.23(-2.46%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Jan 2023	178.48	182.14	178.40	180.84	180.84	26,103
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
03 Jan 2023	162.06	165.27	160.72	162.50	162.50	200,700
30 Dec 2022	159.17	160.28	157.48	159.37	159.37	130,600
29 Dec 2022	155.36	161.51	155.29	161.17	161.17	156,600
28 Dec 2022	157.39	158.85	154.25	154.69	154.69	142,900
27 Dec 2022	158.11	159.09	156.64	157.93	157.93	92,900
23 Dec 2022	156.76	159.00	155.58	158.52	158.52	135,900
22 Dec 2022	157.47	157.79	154.15	156.84	156.84	172,700
21 Dec 2022	157.72	160.80	157.22	158.69	158.69	208,500
20 Dec 2022	154.29	158.25	153.68	156.17	156.17	227,600
19 Dec 2022	158.14	159.23	153.86	155.07	155.07	208,800
16 Dec 2022	159.05	159.48	157.06	158.39	158.39	702,600
15 Dec 2022	163.67	164.36	161.74	162.18	162.18	229,400
14 Dec 2022	169.01	170.94	165.95	167.13	167.13	244,900
13 Dec 2022	169.48	170.92	166.97	170.57	170.57	333,700
12 Dec 2022	161.89	163.39	159.92	162.93	162.93	270,300
09 Dec 2022	161.35	163.42	160.81	161.01	161.01	193,400
08 Dec 2022	162.12	164.69	161.22	161.76	161.76	200,100
07 Dec 2022	160.38	162.65	159.69	161.26	161.26	165,900
06 Dec 2022	162.62	163.09	159.82	161.78	161.78	294,800
05 Dec 2022	165.30	165.30	161.19	161.92	161.92	190,700
02 Dec 2022	165.08	167.62	165.08	166.79	166.79	159,700
01 Dec 2022	168.18	170.84	166.33	167.94	167.94	206,200
30 Nov 2022	161.61	168.34	159.18	168.17	168.17	454,000
29 Nov 2022	158.69	162.56	158.69	162.14	162.14	227,500
28 Nov 2022	162.08	162.61	159.12	159.36	159.36	266,500
25 Nov 2022	161.52	164.68	161.39	164.05	164.05	75,700
23 Nov 2022	161.70	163.43	160.01	162.52	162.52	274,700
22 Nov 2022	158.21	161.96	155.53	161.82	161.82	321,500
21 Nov 2022	154.74	159.21	154.74	157.50	157.50	342,800
18 Nov 2022	158.24	159.23	153.67	155.92	155.92	255,300
17 Nov 2022	157.16	158.68	153.97	155.53	155.53	281,100
16 Nov 2022	158.55	166.20	158.55	161.02	161.02	589,400
15 Nov 2022	163.18	164.58	160.38	160.69	160.69	470,800
14 Nov 2022	163.04	163.82	159.69	159.86	159.86	346,400
11 Nov 2022	163.29	169.04	162.81	165.28	165.28	378,700
10 Nov 2022	153.95	165.55	153.81	161.59	161.59	632,000
09 Nov 2022	147.10	147.72	143.72	145.98	145.98	356,500
08 Nov 2022	146.46	149.41	144.89	148.31	148.31	296,500
07 Nov 2022	143.68	147.24	143.37	146.88	146.88	339,700
04 Nov 2022	141.19	144.39	139.46	141.76	141.76	676,500
03 Nov 2022	139.44	140.05	135.35	138.33	138.33	845,500
02 Nov 2022	149.79	150.45	141.09	141.66	141.66	1,455,200
01 Nov 2022	161.19	164.13	159.37	161.90	161.90	388,300
31 Oct 2022	161.35	162.60	158.59	159.09	159.09	510,900
28 Oct 2022	162.92	164.88	161.19	162.42	162.42	354,700
27 Oct 2022	166.71	167.22	160.45	163.38	163.38	453,700
26 Oct 2022	164.00	167.55	161.91	165.79	165.79	227,000
25 Oct 2022	158.81	165.16	158.81	163.51	163.51	277,500
24 Oct 2022	160.28	161.12	158.57	159.21	159.21	323,200
21 Oct 2022	154.46	159.25	153.79	159.00	159.00	236,200
20 Oct 2022	155.71	158.69	153.95	155.03	155.03	268,200
19 Oct 2022	160.43	160.43	155.56	156.30	156.30	442,000
18 Oct 2022	165.36	166.96	161.87	164.11	164.11	282,200
17 Oct 2022	160.68	164.51	160.44	161.90	161.90	328,200
14 Oct 2022	163.94	164.88	156.34	156.63	156.63	261,900
13 Oct 2022	156.68	162.29	155.09	161.15	161.15	269,100
12 Oct 2022	161.53	162.34	158.82	160.33	160.33	299,300
11 Oct 2022	160.69	162.48	157.69	161.26	161.26	347,400
10 Oct 2022	158.33	161.32	157.33	160.74	160.74	279,700
07 Oct 2022	161.56	161.64	155.99	157.17	157.17	361,800
06 Oct 2022	165.78	166.61	163.09	163.83	163.83	333,800
05 Oct 2022	165.97	167.65	164.49	165.71	165.71	453,400
04 Oct 2022	160.90	168.10	160.90	167.99	167.99	407,800
03 Oct 2022	153.51	159.10	151.30	157.96	157.96	402,800
30 Sept 2022	149.45	153.17	148.89	151.07	151.07	454,200
29 Sept 2022	152.44	153.13	147.23	148.64	148.64	290,300
28 Sept 2022	152.99	155.91	150.75	154.88	154.88	305,200
27 Sept 2022	153.26	155.37	151.35	151.51	151.51	622,700
26 Sept 2022	151.72	154.52	150.56	151.59	151.59	509,100
23 Sept 2022	153.71	154.95	151.09	153.34	153.34	548,700
22 Sept 2022	156.73	156.92	154.63	155.92	155.92	271,600
21 Sept 2022	161.59	162.40	157.12	157.14	157.14	301,500
20 Sept 2022	161.35	161.35	158.42	160.15	160.15	382,700
19 Sept 2022	160.97	164.69	160.97	164.28	164.28	291,000
16 Sept 2022	164.43	164.43	160.61	162.73	162.73	931,300
15 Sept 2022	165.90	169.96	165.08	165.54	165.54	227,300
14 Sept 2022	166.96	167.12	163.37	166.81	166.81	334,400
13 Sept 2022	172.96	172.96	167.95	168.25	168.25	297,900
12 Sept 2022	176.43	180.20	176.43	178.35	178.35	285,700
09 Sept 2022	174.82	176.94	174.08	175.79	175.79	232,200
08 Sept 2022	169.30	174.10	168.10	173.98	173.98	219,900
07 Sept 2022	166.57	172.52	166.09	171.60	171.60	292,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,378.29-15.92(-0.47%)

S&P 5004,036.23-34.33(-0.84%)

Dow33,930.84-47.24(-0.14%)

Nasdaq11,421.07-200.64(-1.73%)

BTC-USD23,186.64-336.12(-1.43%)

CMC Crypto 200524.64-13.23(-2.46%)

Jones Lang LaSalle Incorporated (JLL)

Straits Times Index
3,378.29
-15.92(-0.47%)

S&P 500
4,036.23
-34.33(-0.84%)

Dow
33,930.84
-47.24(-0.14%)

Nasdaq
11,421.07
-200.64(-1.73%)

BTC-USD
23,186.64
-336.12(-1.43%)

CMC Crypto 200
524.64
-13.23(-2.46%)