Singapore markets closed

Jones Lang LaSalle Incorporated (JLL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
175.46+4.01 (+2.34%)
At close: 04:00PM EDT
175.46 0.00 (0.00%)
After hours: 04:50PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jun 2022172.60175.56171.97175.46175.46433,000
23 Jun 2022171.15173.56170.92171.45171.45483,900
22 Jun 2022167.02173.11167.02170.44170.44457,000
21 Jun 2022170.49172.58167.24169.52169.52643,300
17 Jun 2022160.42168.53156.09167.02167.021,310,100
16 Jun 2022160.19161.34154.63155.76155.76495,500
15 Jun 2022167.51169.74164.42166.08166.08735,500
14 Jun 2022163.68165.82161.79165.30165.30450,800
13 Jun 2022167.07168.24161.02162.45162.45555,100
10 Jun 2022174.70177.16171.25172.38172.38334,400
09 Jun 2022182.83183.93177.87177.96177.96286,500
08 Jun 2022187.65189.39184.77185.07185.07320,300
07 Jun 2022187.00192.01187.00190.28190.28325,400
06 Jun 2022190.46191.31187.90189.10189.10392,200
03 Jun 2022192.30192.30187.08188.81188.81308,700
02 Jun 2022187.95195.96186.46195.15195.15487,800
01 Jun 2022198.40199.01186.96187.63187.63533,400
31 May 2022199.02200.82196.29197.32197.32516,700
27 May 2022198.02202.38197.66201.78201.78321,800
26 May 2022190.66196.13189.76195.33195.33276,400
25 May 2022186.23190.34186.17188.59188.59350,400
24 May 2022187.39187.63180.30186.92186.92303,100
23 May 2022189.38191.46183.68189.71189.71331,400
20 May 2022191.28191.40182.71186.59186.59265,200
19 May 2022186.07191.64186.07188.78188.78311,900
18 May 2022196.24197.74186.91187.65187.65300,700
17 May 2022199.32199.32193.93198.83198.83276,300
16 May 2022193.18194.47189.86192.28192.28237,900
13 May 2022192.09195.50190.19194.07194.07256,700
12 May 2022189.22192.50186.08189.25189.25331,600
11 May 2022194.75198.53190.15190.62190.62469,900
10 May 2022199.17200.00187.41193.74193.74550,300
09 May 2022209.99210.65192.74195.59195.59550,000
06 May 2022208.15208.94199.44201.89201.89626,200
05 May 2022218.76221.40207.82209.68209.68361,000
04 May 2022219.51222.00212.09221.25221.25399,800
03 May 2022215.84221.08214.15218.85218.85332,300
02 May 2022219.30223.08212.09215.89215.89362,400
29 Apr 2022223.97227.08218.32218.73218.73357,500
28 Apr 2022221.82226.48217.82225.25225.25282,000
27 Apr 2022217.91222.30216.69219.04219.04243,400
26 Apr 2022221.43224.07217.81218.05218.05309,600
25 Apr 2022221.31224.85218.01224.13224.13341,600
22 Apr 2022228.10228.32223.88224.21224.21203,700
21 Apr 2022235.16238.44227.87229.05229.05192,300
20 Apr 2022232.11235.50232.03232.38232.38203,300
19 Apr 2022225.34232.35225.34230.77230.77216,500
18 Apr 2022224.13227.26223.76225.50225.50233,300
14 Apr 2022225.16228.89224.11224.90224.90224,800
13 Apr 2022221.99227.52221.99225.99225.99242,100
12 Apr 2022226.44229.68222.13222.43222.43256,900
11 Apr 2022218.62226.81218.03224.48224.48301,800
08 Apr 2022221.70222.80217.73220.16220.16272,300
07 Apr 2022227.05227.50217.37220.84220.84324,000
06 Apr 2022226.89231.99224.86228.38228.38488,300
05 Apr 2022234.23237.49229.20229.47229.47365,400
04 Apr 2022235.72238.90233.79238.48238.48292,800
01 Apr 2022240.67242.49234.58236.61236.61353,000
31 Mar 2022242.26245.04239.40239.46239.46277,200
30 Mar 2022244.10246.41240.98243.22243.22233,200
29 Mar 2022241.67249.40240.62246.06246.06623,800
28 Mar 2022236.06239.09235.50237.27237.27319,300
25 Mar 2022232.97235.15231.18235.13235.13230,100
24 Mar 2022227.87231.60225.54231.34231.34162,200
23 Mar 2022230.58233.00226.80227.41227.41230,100
22 Mar 2022231.59235.29230.49234.14234.14222,800
21 Mar 2022234.24235.76228.34229.36229.36242,500
18 Mar 2022234.71238.26232.47233.89233.89390,500
17 Mar 2022233.39237.18233.25236.36236.36295,100
16 Mar 2022228.21238.34225.00237.49237.49474,900
15 Mar 2022225.73227.59221.14223.68223.68298,900
14 Mar 2022225.64232.82222.14223.24223.24403,300
11 Mar 2022222.66226.59220.86223.60223.60290,800
10 Mar 2022216.28222.66215.95218.84218.84351,400
09 Mar 2022219.55223.97217.43221.55221.55245,500
08 Mar 2022215.56217.59209.50212.53212.53363,200
07 Mar 2022222.52223.25212.97213.63213.63457,700
04 Mar 2022235.52237.46220.28223.35223.35344,000
03 Mar 2022249.28250.79235.61239.55239.55443,700
02 Mar 2022247.93250.87246.25247.00247.00396,200
01 Mar 2022246.94250.61243.10245.76245.76508,000
28 Feb 2022237.94249.45237.94246.22246.22570,900
25 Feb 2022234.73244.59234.73243.91243.91422,700
24 Feb 2022227.01236.60224.17234.51234.51402,000
23 Feb 2022247.01249.08234.28234.77234.77228,100
22 Feb 2022240.51247.84238.58245.13245.13251,100
18 Feb 2022244.35249.56242.22242.66242.66256,000
17 Feb 2022248.53249.70244.66245.10245.10226,400
16 Feb 2022249.04254.05248.54252.50252.50545,400
15 Feb 2022246.58253.11246.58250.20250.20241,700
14 Feb 2022251.60254.02242.75244.66244.66232,800
11 Feb 2022259.33260.86250.41252.18252.18287,400
10 Feb 2022257.00264.40255.66257.35257.35255,900
09 Feb 2022256.40262.94256.00262.22262.22207,200
08 Feb 2022250.43254.90250.13253.13253.13373,500
07 Feb 2022250.19253.92248.20250.85250.85274,300
04 Feb 2022253.68255.40247.29250.56250.56159,300
03 Feb 2022252.37257.40252.35254.00254.00181,600
02 Feb 2022253.08257.83252.24254.91254.91253,700
01 Feb 2022251.92253.69248.75252.33252.33216,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...