Skip to main content

Jones Lang LaSalle Incorporated Common Stock (NY: JLL )

238.18 -9.76 (-3.94%)
Official Closing Price Updated: 4:10 PM EST, Jan 10, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 10, 2025 241.46 241.46 225.50 238.18 553,940 -9.76(-3.94%)
Jan 08, 2025 248.28 249.72 243.96 247.94 353,589 -1.27(-0.51%)
Jan 07, 2025 257.22 258.23 248.37 249.21 197,632 -7.08(-2.76%)
Jan 06, 2025 254.54 260.88 254.54 256.29 261,328 +2.34(+0.92%)
Jan 03, 2025 249.85 254.55 248.39 253.95 178,095 +4.64(+1.86%)
Jan 02, 2025 255.33 255.33 247.04 249.31 311,560 -3.83(-1.51%)
Dec 31, 2024 253.14 0 +0.96(+0.38%)
Dec 30, 2024 251.41 253.40 247.23 252.18 130,747 +0.07(+0.03%)
Dec 27, 2024 254.35 255.70 250.97 252.11 115,583 -2.67(-1.05%)
Dec 26, 2024 254.02 255.90 253.19 254.78 135,115 -0.70(-0.27%)
Dec 24, 2024 252.24 255.59 252.10 255.48 68,440 +1.39(+0.55%)
Dec 23, 2024 248.32 254.46 246.30 254.09 197,590 +1.35(+0.53%)
Dec 20, 2024 248.01 254.09 242.06 252.74 1,070,993 +4.39(+1.77%)
Dec 19, 2024 255.75 258.89 247.68 248.35 225,429 -7.03(-2.75%)
Dec 18, 2024 269.59 270.36 253.80 255.38 318,187 -12.89(-4.80%)
Dec 17, 2024 268.79 271.74 267.76 268.27 255,395 -3.50(-1.29%)
Dec 16, 2024 272.55 275.22 270.18 271.77 278,881 +2.19(+0.81%)
Dec 13, 2024 273.39 274.06 267.67 269.58 274,771 -5.05(-1.84%)
Dec 12, 2024 275.93 278.44 273.89 274.63 178,034 -1.74(-0.63%)
Dec 11, 2024 271.84 278.73 270.58 276.37 419,650 +7.73(+2.88%)
Dec 10, 2024 274.00 276.16 268.50 268.64 314,947 -4.37(-1.60%)
Dec 09, 2024 277.37 278.80 271.76 273.01 299,439 -4.36(-1.57%)
Dec 06, 2024 280.13 282.37 275.25 277.37 311,773 +3.90(+1.43%)
Dec 05, 2024 275.45 277.64 273.09 273.47 363,290 -3.41(-1.23%)
Dec 04, 2024 276.17 277.21 270.80 276.88 275,718 -2.07(-0.74%)
Dec 03, 2024 279.15 280.37 275.63 278.95 222,068 +0.80(+0.29%)
Dec 02, 2024 279.88 282.25 276.91 278.15 217,237 -2.45(-0.87%)
Nov 29, 2024 282.36 283.82 280.05 280.60 119,463 -1.62(-0.57%)
Nov 27, 2024 284.94 285.94 280.52 282.22 193,945 -1.01(-0.36%)
Nov 26, 2024 281.51 284.17 279.53 283.23 274,030 -0.44(-0.16%)
Nov 25, 2024 268.45 286.20 268.45 283.67 753,155 +20.40(+7.75%)
Nov 22, 2024 261.22 263.38 258.55 263.27 330,674 +4.35(+1.68%)
Nov 21, 2024 258.75 260.27 257.16 258.92 274,826 +2.30(+0.90%)
Nov 20, 2024 256.77 257.37 254.05 256.62 259,813 -1.69(-0.65%)
Nov 19, 2024 259.00 262.06 257.81 258.31 285,324 -3.95(-1.51%)
Nov 18, 2024 259.00 262.39 259.00 262.26 206,754 +1.06(+0.41%)
Nov 15, 2024 262.67 263.50 258.33 261.20 218,621 -1.56(-0.59%)
Nov 14, 2024 265.41 266.39 261.59 262.76 285,407 -4.28(-1.60%)
Nov 13, 2024 268.31 269.84 266.39 267.04 233,411 +0.60(+0.23%)
Nov 12, 2024 272.31 274.60 265.65 266.44 290,097 -6.76(-2.47%)
Nov 11, 2024 273.15 275.21 269.20 273.20 324,446 +4.14(+1.54%)
Nov 08, 2024 267.02 272.83 266.02 269.06 347,208 +3.62(+1.36%)
Nov 07, 2024 264.08 266.83 258.68 265.44 397,491 +3.36(+1.28%)
Nov 06, 2024 287.61 288.50 256.20 262.08 861,335 -17.74(-6.34%)
Nov 05, 2024 265.00 280.63 265.00 279.82 474,661 +11.96(+4.47%)
Nov 04, 2024 265.21 268.93 264.62 267.86 247,498 +2.86(+1.08%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.