Skip to main content

Jones Lang Lasalle Inc (NY: JLL )

256.53 -4.55 (-1.74%)
Official Closing Price Updated: 7:00 PM EDT, Oct 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 10, 2024 258.18 258.18 254.84 256.53 244,945 -4.55(-1.74%)
Oct 09, 2024 261.87 264.40 260.48 261.08 182,813 -0.57(-0.22%)
Oct 08, 2024 260.82 263.60 259.43 261.65 203,785 +1.95(+0.75%)
Oct 07, 2024 258.50 261.73 257.18 259.70 280,793 -1.16(-0.44%)
Oct 04, 2024 266.37 266.37 260.03 260.86 224,972 -3.83(-1.45%)
Oct 03, 2024 266.06 267.06 260.91 264.69 453,192 -3.35(-1.25%)
Oct 02, 2024 264.03 269.48 263.96 268.04 242,480 +1.60(+0.60%)
Oct 01, 2024 265.45 269.65 262.41 266.44 317,501 -3.37(-1.25%)
Sep 30, 2024 265.79 270.18 265.75 269.81 244,819 +3.71(+1.39%)
Sep 27, 2024 273.34 273.82 265.33 266.10 237,785 -5.90(-2.17%)
Sep 26, 2024 270.50 273.17 267.95 272.00 269,757 +4.69(+1.75%)
Sep 25, 2024 269.97 271.91 265.52 267.31 353,448 -2.12(-0.79%)
Sep 24, 2024 264.99 270.62 262.86 269.43 236,295 +3.97(+1.50%)
Sep 23, 2024 264.53 265.56 262.02 265.46 216,272 +3.06(+1.17%)
Sep 20, 2024 260.75 262.92 260.00 262.40 487,951 -0.86(-0.33%)
Sep 19, 2024 262.19 265.63 260.81 263.26 370,912 +5.99(+2.33%)
Sep 18, 2024 252.72 263.36 250.21 257.27 362,913 +5.97(+2.38%)
Sep 17, 2024 258.12 258.84 250.92 251.30 335,158 -5.82(-2.26%)
Sep 16, 2024 255.00 258.27 254.67 257.12 189,600 +2.84(+1.12%)
Sep 13, 2024 252.18 255.55 252.18 254.28 364,988 +2.90(+1.15%)
Sep 12, 2024 255.00 256.77 250.22 251.38 374,075 -2.34(-0.92%)
Sep 11, 2024 250.76 254.13 246.69 253.72 208,884 -0.31(-0.12%)
Sep 10, 2024 252.14 254.62 249.28 254.03 210,267 +2.46(+0.98%)
Sep 09, 2024 245.38 252.13 245.09 251.57 261,894 +6.57(+2.68%)
Sep 06, 2024 249.42 250.28 243.22 245.00 195,924 -4.45(-1.78%)
Sep 05, 2024 250.20 252.40 248.36 249.45 212,846 +0.06(+0.02%)
Sep 04, 2024 249.86 252.52 247.37 249.39 198,384 -1.49(-0.59%)
Sep 03, 2024 252.41 255.00 248.69 250.88 316,241 -4.35(-1.70%)
Aug 30, 2024 254.58 255.27 251.13 255.23 408,440 +2.95(+1.17%)
Aug 29, 2024 253.01 257.50 251.28 252.28 304,244 +0.45(+0.18%)
Aug 28, 2024 250.80 253.69 250.08 251.83 251,698 +0.83(+0.33%)
Aug 27, 2024 252.17 253.70 250.80 251.00 247,974 -5.19(-2.03%)
Aug 26, 2024 260.00 261.83 256.14 256.19 207,388 -2.85(-1.10%)
Aug 23, 2024 249.18 259.91 248.66 259.04 331,411 +11.85(+4.79%)
Aug 22, 2024 246.59 249.05 245.85 247.19 173,175 +0.63(+0.26%)
Aug 21, 2024 243.94 247.79 241.91 246.56 221,521 +3.19(+1.31%)
Aug 20, 2024 247.74 248.00 242.10 243.37 180,404 -5.14(-2.07%)
Aug 19, 2024 246.43 248.76 246.00 248.51 235,566 +2.18(+0.88%)
Aug 16, 2024 244.98 247.18 242.62 246.33 186,987 +2.01(+0.82%)
Aug 15, 2024 245.33 247.06 244.16 244.32 196,009 +3.39(+1.41%)
Aug 14, 2024 245.40 245.40 238.54 240.93 308,356 -3.62(-1.48%)
Aug 13, 2024 237.52 244.75 236.18 244.55 256,430 +9.61(+4.09%)
Aug 12, 2024 238.08 238.08 232.57 234.94 227,863 -3.26(-1.37%)
Aug 09, 2024 240.53 241.01 236.37 238.20 203,092 -1.22(-0.51%)
Aug 08, 2024 232.73 240.81 231.31 239.42 304,412 +9.57(+4.16%)
Aug 07, 2024 236.89 237.76 229.31 229.85 360,677 -4.14(-1.77%)
Aug 06, 2024 228.08 239.87 218.35 233.99 663,323 +2.00(+0.86%)
Aug 05, 2024 224.48 238.88 224.02 231.99 715,648 -7.29(-3.05%)
Aug 02, 2024 240.02 242.26 234.73 239.28 522,336 -7.31(-2.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.