JLL - Jones Lang LaSalle Incorporated

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 21, 2019144.59145.99144.56145.12145.128,974
Oct 18, 2019143.05144.10141.42143.59143.59266,500
Oct 17, 2019143.86145.00143.15143.33143.33166,200
Oct 16, 2019142.31143.45141.17143.08143.08166,500
Oct 15, 2019140.97143.84140.11142.35142.35233,200
Oct 14, 2019139.50140.89138.53140.57140.57154,200
Oct 11, 2019137.46141.45137.46139.90139.90293,500
Oct 10, 2019134.35136.03134.10135.15135.15242,500
Oct 09, 2019133.39134.67132.68134.38134.38188,800
Oct 08, 2019132.43133.36131.69132.10132.10244,100
Oct 07, 2019132.41134.55131.97134.04134.04254,000
Oct 04, 2019130.87133.25130.47133.21133.21261,300
Oct 03, 2019129.67130.86127.18130.79130.79237,200
Oct 02, 2019134.12134.12129.40130.36130.36317,800
Oct 01, 2019139.25141.22134.60135.42135.42274,900
Sep 30, 2019139.80140.79138.99139.06139.06222,300
Sep 27, 2019139.99141.58138.65139.31139.31185,300
Sep 26, 2019139.82140.21138.69139.49139.49149,200
Sep 26, 20190.135 Dividend
Sep 25, 2019135.95140.69135.95139.90139.76311,000
Sep 24, 2019137.36137.93135.55135.92135.79294,600
Sep 23, 2019136.09138.48136.02137.36137.23257,500
Sep 20, 2019137.58138.93136.90137.12136.99669,300
Sep 19, 2019138.75139.29136.80137.39137.26325,900
Sep 18, 2019138.59138.59136.08138.09137.96191,600
Sep 17, 2019139.39139.46136.74138.81138.68261,900
Sep 16, 2019140.36142.05139.86140.52140.38227,400
Sep 13, 2019142.27143.29141.17141.97141.83237,100
Sep 12, 2019143.82143.84140.46142.02141.88273,200
Sep 11, 2019144.36144.75143.00143.89143.75296,100
Sep 10, 2019141.18143.96140.61143.74143.60280,900
Sep 09, 2019138.15142.08137.85141.97141.83401,100
Sep 06, 2019137.49139.31136.50137.45137.32279,800
Sep 05, 2019135.56137.67134.41136.84136.71329,000
Sep 04, 2019133.22135.02133.12134.27134.14336,700
Sep 03, 2019133.04133.96130.90132.04131.91229,500
Aug 30, 2019134.85134.99132.34134.05133.92304,500
Aug 29, 2019132.93135.02132.93134.06133.93212,300
Aug 28, 2019129.30131.94128.75131.53131.40194,800
Aug 27, 2019130.98131.64129.68130.05129.92425,600
Aug 26, 2019130.75130.75128.57129.87129.74224,900
Aug 23, 2019133.36133.83129.36129.71129.58183,100
Aug 22, 2019137.54138.00134.46134.56134.43179,400
Aug 21, 2019137.18138.37135.73137.23137.10240,700
Aug 20, 2019134.68136.25133.35135.51135.38349,600
Aug 19, 2019134.64137.51133.85135.09134.96265,600
Aug 16, 2019129.60133.67128.68132.83132.70271,300
Aug 15, 2019131.28131.31127.13128.42128.30341,100
Aug 14, 2019136.41137.14129.99130.66130.53598,000
Aug 13, 2019138.78141.13137.85139.26139.13247,800
Aug 12, 2019140.34140.62138.35139.04138.91247,900
Aug 09, 2019142.84142.84140.56141.50141.36273,400
Aug 08, 2019139.56143.61139.10143.41143.27474,500
Aug 07, 2019139.08140.81136.67138.89138.76313,200
Aug 06, 2019140.58143.11139.17141.14141.00525,500
Aug 05, 2019140.69140.69133.10135.18135.05603,300
Aug 02, 2019145.86145.95141.67143.24143.10298,900
Aug 01, 2019146.69150.50145.71146.57146.43468,000
Jul 31, 2019144.50146.78143.76145.69145.55613,100
Jul 30, 2019145.65148.17142.96144.43144.29614,000
Jul 29, 2019143.98145.75141.59142.80142.66444,200
Jul 26, 2019144.00145.32143.88144.33144.19324,300
Jul 25, 2019143.78143.92142.24143.84143.70376,600
Jul 24, 2019142.87143.97141.43143.66143.52316,900
Jul 23, 2019141.30143.56141.04142.97142.83361,500
Jul 22, 2019141.14141.60139.65140.02139.88316,500
Jul 19, 2019140.77142.00140.64140.71140.57214,000
Jul 18, 2019139.60140.74138.51140.19140.05198,000
Jul 17, 2019140.98141.13138.98139.41139.28251,300
Jul 16, 2019139.78141.02139.43140.23140.09314,700
Jul 15, 2019139.00139.57137.30139.44139.31289,200
Jul 12, 2019139.69141.59138.42138.59138.46356,200
Jul 11, 2019138.03139.67137.24139.56139.43252,400
Jul 10, 2019137.94138.66135.45137.12136.99495,000
Jul 09, 2019137.47138.08137.00137.27137.14411,000
Jul 08, 2019138.99139.58137.32138.50138.37445,700
Jul 05, 2019139.24140.70138.41139.60139.47563,600
Jul 03, 2019138.67140.26137.93140.04139.90584,200
Jul 02, 2019140.93141.65136.63137.57137.44721,400
Jul 01, 2019142.49144.21139.76141.13140.992,391,000
Jun 28, 2019138.50141.90138.50140.69140.55525,300
Jun 27, 2019136.07139.27136.07138.24138.11404,200
Jun 26, 2019136.54137.15133.95135.50135.37347,500
Jun 26, 20190.135 Dividend
Jun 25, 2019137.90138.32136.18136.29136.02430,200
Jun 24, 2019140.08140.08136.57137.45137.18569,700
Jun 21, 2019139.93142.00139.36139.55139.28635,900
Jun 20, 2019140.81141.66139.60140.69140.42474,900
Jun 19, 2019137.32139.80136.05139.23138.96386,100
Jun 18, 2019134.69137.64134.21137.41137.14421,800
Jun 17, 2019133.62134.96132.56133.64133.38309,400
Jun 14, 2019133.87134.41133.13133.13132.87208,300
Jun 13, 2019132.73134.66132.00134.36134.10220,700
Jun 12, 2019133.47133.80130.75132.40132.14296,900
Jun 11, 2019134.55135.53131.88133.43133.17255,800
Jun 10, 2019132.60133.66131.96133.52133.26171,100
Jun 07, 2019130.14132.35129.70131.76131.50387,700
Jun 06, 2019128.34129.78127.32129.51129.26186,200
Jun 05, 2019129.08129.08125.90128.38128.13244,900
Jun 04, 2019127.94129.56126.06127.98127.73464,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...