NYSE - Delayed Quote USD

Jones Lang LaSalle Incorporated (JLL)

181.86 -0.47 (-0.26%)
At close: April 24 at 4:00 PM EDT
181.60 -0.26 (-0.14%)
Pre-Market: 4:09 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 181.51 182.54 179.58 181.86 181.86 195,200
Apr 23, 2024 179.83 183.18 179.83 182.33 182.33 171,700
Apr 22, 2024 176.60 179.72 175.12 179.02 179.02 215,000
Apr 19, 2024 174.26 176.03 174.08 175.11 175.11 209,600
Apr 18, 2024 174.65 175.90 173.44 175.00 175.00 276,700
Apr 17, 2024 174.71 175.71 173.04 173.39 173.39 217,900
Apr 16, 2024 175.05 175.05 171.45 174.12 174.12 204,900
Apr 15, 2024 181.98 181.98 175.50 176.26 176.26 192,900
Apr 12, 2024 181.14 182.38 179.85 180.21 180.21 175,200
Apr 11, 2024 183.81 184.48 181.92 182.30 182.30 300,300
Apr 10, 2024 190.54 190.54 183.19 183.70 183.70 505,400
Apr 9, 2024 194.43 195.71 189.60 194.00 194.00 307,800
Apr 8, 2024 199.82 200.14 196.41 197.55 197.55 250,700
Apr 5, 2024 195.40 199.12 195.40 198.34 198.34 232,200
Apr 4, 2024 197.56 200.11 194.94 196.46 196.46 351,700
Apr 3, 2024 194.00 195.14 192.00 194.31 194.31 299,100
Apr 2, 2024 187.82 189.39 185.93 189.14 189.14 224,400
Apr 1, 2024 194.91 194.91 189.97 190.31 190.31 266,300
Mar 28, 2024 193.96 196.61 193.96 195.09 195.09 272,200
Mar 27, 2024 192.92 194.54 191.93 193.88 193.88 190,600
Mar 26, 2024 192.24 193.45 190.47 190.64 190.64 318,900
Mar 25, 2024 190.62 191.98 188.68 191.53 191.53 328,000
Mar 22, 2024 195.33 195.33 190.54 190.74 190.74 231,400
Mar 21, 2024 189.56 195.38 188.92 194.94 194.94 263,900
Mar 20, 2024 184.56 190.32 184.56 187.94 187.94 190,400
Mar 19, 2024 182.89 185.49 182.89 185.47 185.47 195,400
Mar 18, 2024 184.76 185.27 182.77 183.29 183.29 278,200
Mar 15, 2024 181.74 184.76 180.70 183.68 183.68 572,700
Mar 14, 2024 184.80 184.96 180.72 184.74 184.74 388,600
Mar 13, 2024 185.58 187.41 183.83 184.80 184.80 289,300
Mar 12, 2024 186.87 187.25 183.57 186.06 186.06 241,500
Mar 11, 2024 186.70 187.87 184.50 187.39 187.39 250,600
Mar 8, 2024 188.95 191.85 186.99 188.48 188.48 279,900
Mar 7, 2024 188.24 188.33 184.54 186.04 186.04 244,900
Mar 6, 2024 191.48 191.48 185.79 187.16 187.16 254,400
Mar 5, 2024 189.03 192.58 187.57 188.52 188.52 157,500
Mar 4, 2024 192.59 193.64 190.86 191.47 191.47 231,900
Mar 1, 2024 189.37 193.20 188.16 192.86 192.86 315,900
Feb 29, 2024 188.12 190.54 186.13 190.24 190.24 384,000
Feb 28, 2024 183.65 186.21 183.65 185.64 185.64 256,100
Feb 27, 2024 192.00 193.82 185.01 186.92 186.92 379,300
Feb 26, 2024 181.74 185.79 181.71 184.84 184.84 330,800
Feb 23, 2024 183.96 184.83 181.64 182.93 182.93 208,500
Feb 22, 2024 181.69 186.50 181.69 184.46 184.46 249,700
Feb 21, 2024 182.50 183.25 179.48 180.81 180.81 284,100
Feb 20, 2024 185.96 186.85 182.51 183.37 183.37 230,000
Feb 16, 2024 190.02 192.08 188.50 188.94 188.94 268,500
Feb 15, 2024 182.00 193.52 181.98 192.73 192.73 476,100
Feb 14, 2024 173.15 176.95 171.94 176.93 176.93 297,100
Feb 13, 2024 172.39 173.91 169.05 171.66 171.66 357,400
Feb 12, 2024 177.43 181.62 177.43 179.28 179.28 225,800
Feb 9, 2024 179.47 179.47 175.47 176.99 176.99 233,500
Feb 8, 2024 172.16 180.00 171.42 179.42 179.42 324,100
Feb 7, 2024 172.27 172.27 168.36 171.88 171.88 187,900
Feb 6, 2024 171.15 174.21 171.15 171.27 171.27 174,400
Feb 5, 2024 172.79 173.27 171.09 171.60 171.60 180,300
Feb 2, 2024 176.78 177.53 174.80 175.85 175.85 209,700
Feb 1, 2024 177.20 180.47 173.84 180.32 180.32 323,500
Jan 31, 2024 176.84 180.53 175.78 177.06 177.06 757,500
Jan 30, 2024 176.19 177.67 174.35 177.40 177.40 210,200
Jan 29, 2024 175.75 177.99 175.00 177.89 177.89 280,900
Jan 26, 2024 176.67 177.74 176.03 176.39 176.39 184,300
Jan 25, 2024 175.48 176.36 173.98 175.72 175.72 172,600
Jan 24, 2024 176.83 177.59 172.49 172.61 172.61 132,300
Jan 23, 2024 178.45 179.32 174.25 174.72 174.72 224,400
Jan 22, 2024 174.51 177.96 174.51 175.99 175.99 196,600
Jan 19, 2024 170.83 174.17 168.13 173.51 173.51 152,000
Jan 18, 2024 169.97 172.11 168.14 171.00 171.00 191,800
Jan 17, 2024 168.29 170.60 167.11 168.70 168.70 221,600
Jan 16, 2024 170.49 171.54 168.79 171.49 171.49 472,000
Jan 12, 2024 176.13 176.24 172.41 173.68 173.68 217,800
Jan 11, 2024 177.23 177.79 173.77 173.98 173.98 325,200
Jan 10, 2024 178.89 179.80 177.54 178.50 178.50 188,800
Jan 9, 2024 178.82 180.03 177.31 179.08 179.08 142,300
Jan 8, 2024 179.35 181.94 178.98 181.45 181.45 248,600
Jan 5, 2024 176.40 181.51 176.15 179.45 179.45 631,800
Jan 4, 2024 179.77 182.39 177.65 178.39 178.39 261,000
Jan 3, 2024 182.56 184.08 179.39 181.00 181.00 263,300
Jan 2, 2024 186.46 189.00 185.34 186.90 186.90 384,800
Dec 29, 2023 188.95 189.91 187.55 188.87 188.87 228,100
Dec 28, 2023 189.37 191.21 188.15 189.98 189.98 276,300
Dec 27, 2023 185.65 190.51 185.55 189.82 189.82 290,300
Dec 26, 2023 185.24 187.14 184.88 185.16 185.16 156,600
Dec 22, 2023 184.81 185.90 183.11 184.69 184.69 158,300
Dec 21, 2023 182.61 184.67 181.70 184.36 184.36 148,300
Dec 20, 2023 182.66 186.28 179.76 180.16 180.16 295,300
Dec 19, 2023 185.10 186.25 181.61 182.79 182.79 216,500
Dec 18, 2023 186.44 186.44 181.60 182.91 182.91 253,600
Dec 15, 2023 184.07 186.65 181.93 183.60 183.60 918,700
Dec 14, 2023 178.63 188.02 178.63 184.38 184.38 584,700
Dec 13, 2023 164.32 175.33 163.47 174.29 174.29 279,400
Dec 12, 2023 167.97 168.44 164.20 164.24 164.24 232,000
Dec 11, 2023 165.86 169.39 165.00 167.67 167.67 204,300
Dec 8, 2023 164.98 166.82 163.22 166.59 166.59 160,500
Dec 7, 2023 163.85 165.59 162.94 164.81 164.81 125,400
Dec 6, 2023 163.45 166.18 162.67 163.51 163.51 242,100
Dec 5, 2023 161.05 163.16 159.52 161.70 161.70 288,200
Dec 4, 2023 159.56 162.98 159.56 162.50 162.50 284,700
Dec 1, 2023 155.61 161.45 155.61 160.97 160.97 229,000
Nov 30, 2023 156.90 156.90 154.43 155.52 155.52 262,700
Nov 29, 2023 157.21 159.67 155.79 156.73 156.73 221,000
Nov 28, 2023 154.49 156.11 153.26 155.50 155.50 232,300
Nov 27, 2023 155.04 156.09 154.83 155.31 155.31 200,300
Nov 24, 2023 154.59 156.88 153.93 156.48 156.48 60,700
Nov 22, 2023 155.50 156.31 154.30 155.24 155.24 152,000
Nov 21, 2023 153.25 154.94 152.62 153.46 153.46 165,600
Nov 20, 2023 154.56 155.25 152.32 154.77 154.77 169,800
Nov 17, 2023 155.39 155.39 152.28 154.19 154.19 188,300
Nov 16, 2023 153.87 155.68 152.94 153.86 153.86 198,400
Nov 15, 2023 150.39 155.72 150.39 154.51 154.51 450,300
Nov 14, 2023 146.34 156.20 146.34 151.08 151.08 399,300
Nov 13, 2023 138.75 141.21 136.83 140.69 140.69 164,000
Nov 10, 2023 138.63 140.76 137.31 140.23 140.23 257,100
Nov 9, 2023 144.83 144.83 137.72 138.35 138.35 248,500
Nov 8, 2023 145.10 146.10 143.55 143.77 143.77 308,000
Nov 7, 2023 147.07 147.07 144.15 144.97 144.97 276,000
Nov 6, 2023 150.06 151.01 146.83 148.03 148.03 314,800
Nov 3, 2023 143.55 153.14 143.55 151.07 151.07 755,200
Nov 2, 2023 141.23 143.68 129.57 139.53 139.53 835,800
Nov 1, 2023 127.44 130.96 126.26 130.39 130.39 618,300
Oct 31, 2023 125.85 128.78 125.64 127.92 127.92 364,600
Oct 30, 2023 124.94 126.96 123.17 124.95 124.95 281,000
Oct 27, 2023 124.19 124.55 120.76 123.28 123.28 765,300
Oct 26, 2023 123.17 126.38 121.83 124.29 124.29 551,200
Oct 25, 2023 123.51 123.66 119.46 121.97 121.97 522,200
Oct 24, 2023 125.11 127.87 124.83 125.05 125.05 346,300
Oct 23, 2023 125.57 127.40 124.34 124.65 124.65 290,500
Oct 20, 2023 130.26 130.26 125.95 126.50 126.50 542,100
Oct 19, 2023 129.73 132.88 129.18 129.91 129.91 573,100
Oct 18, 2023 131.20 132.10 129.03 130.41 130.41 464,100
Oct 17, 2023 130.91 135.00 130.91 133.13 133.13 341,200
Oct 16, 2023 132.79 133.42 131.43 132.60 132.60 260,500
Oct 13, 2023 134.82 134.82 130.14 130.90 130.90 267,000
Oct 12, 2023 139.02 139.02 133.43 133.82 133.82 314,700
Oct 11, 2023 137.73 139.59 137.69 139.09 139.09 200,000
Oct 10, 2023 135.61 137.68 134.87 136.60 136.60 379,600
Oct 9, 2023 133.76 135.26 133.04 135.20 135.20 338,000
Oct 6, 2023 133.38 137.94 132.63 135.41 135.41 424,200
Oct 5, 2023 131.87 135.26 131.81 134.38 134.38 457,300
Oct 4, 2023 133.67 133.67 130.03 132.65 132.65 638,500
Oct 3, 2023 136.45 137.42 132.82 133.57 133.57 515,400
Oct 2, 2023 138.76 138.76 135.57 138.25 138.25 607,100
Sep 29, 2023 142.48 143.98 140.81 141.18 141.18 477,300
Sep 28, 2023 139.59 141.18 138.43 140.28 140.28 321,600
Sep 27, 2023 141.62 143.09 138.40 139.12 139.12 509,100
Sep 26, 2023 141.40 143.31 140.75 141.00 141.00 406,400
Sep 25, 2023 142.68 144.65 142.68 143.29 143.29 569,100
Sep 22, 2023 146.43 146.92 142.91 143.27 143.27 610,800
Sep 21, 2023 150.73 151.27 145.14 145.80 145.80 466,300
Sep 20, 2023 156.21 157.35 151.38 151.69 151.69 445,200
Sep 19, 2023 156.28 157.72 153.44 154.18 154.18 299,700
Sep 18, 2023 153.77 157.65 153.35 155.82 155.82 221,800
Sep 15, 2023 154.20 156.90 153.12 154.24 154.24 681,000
Sep 14, 2023 158.06 159.03 154.40 156.30 156.30 573,800
Sep 13, 2023 169.13 169.24 151.99 156.02 156.02 574,100
Sep 12, 2023 167.66 170.88 166.67 168.66 168.66 219,200
Sep 11, 2023 169.61 172.39 168.56 168.62 168.62 249,900
Sep 8, 2023 166.31 168.84 165.66 168.35 168.35 160,200
Sep 7, 2023 169.32 170.43 165.85 165.96 165.96 522,100
Sep 6, 2023 173.00 174.90 169.23 170.28 170.28 233,600
Sep 5, 2023 173.17 175.29 171.92 172.25 172.25 191,500
Sep 1, 2023 174.59 176.76 173.63 175.73 175.73 221,000
Aug 31, 2023 172.77 176.64 171.63 172.80 172.80 281,900
Aug 30, 2023 174.39 174.78 171.58 172.35 172.35 170,500
Aug 29, 2023 170.00 175.00 169.00 174.65 174.65 196,500
Aug 28, 2023 164.92 169.99 164.92 169.75 169.75 199,400
Aug 25, 2023 168.68 169.09 162.51 163.17 163.17 310,100
Aug 24, 2023 165.93 168.38 165.93 167.49 167.49 174,200
Aug 23, 2023 162.27 165.98 162.00 165.76 165.76 143,600
Aug 22, 2023 162.77 163.33 161.37 161.45 161.45 138,800
Aug 21, 2023 163.18 163.45 159.02 161.77 161.77 147,900
Aug 18, 2023 161.20 163.84 160.94 163.18 163.18 199,800
Aug 17, 2023 164.95 165.35 162.05 163.27 163.27 178,000
Aug 16, 2023 166.32 168.20 164.59 164.69 164.69 146,900
Aug 15, 2023 169.27 169.77 166.61 167.19 167.19 214,700
Aug 14, 2023 173.01 173.97 171.21 171.60 171.60 151,300
Aug 11, 2023 172.38 175.56 172.38 174.42 174.42 238,100
Aug 10, 2023 173.93 176.86 173.77 174.09 174.09 410,000
Aug 9, 2023 175.22 175.22 171.77 172.10 172.10 186,900
Aug 8, 2023 171.51 176.05 170.52 175.05 175.05 360,700
Aug 7, 2023 168.48 174.21 168.48 173.86 173.86 326,500
Aug 4, 2023 162.53 169.59 162.53 168.35 168.35 305,400
Aug 3, 2023 162.83 167.06 159.06 164.32 164.32 554,300
Aug 2, 2023 163.19 166.50 161.35 165.51 165.51 343,600
Aug 1, 2023 165.04 166.37 162.27 165.60 165.60 570,800
Jul 31, 2023 165.37 168.69 165.37 166.55 166.55 301,200
Jul 28, 2023 166.99 168.65 164.40 165.71 165.71 332,800
Jul 27, 2023 172.62 172.62 162.89 164.50 164.50 336,400
Jul 26, 2023 169.23 172.13 167.87 171.53 171.53 231,200
Jul 25, 2023 166.71 170.02 166.71 169.31 169.31 294,500
Jul 24, 2023 170.64 172.24 168.13 168.32 168.32 205,000
Jul 21, 2023 170.25 170.25 167.16 169.56 169.56 242,000
Jul 20, 2023 172.66 172.66 168.54 169.45 169.45 223,300
Jul 19, 2023 172.95 173.38 170.18 171.49 171.49 252,400
Jul 18, 2023 168.96 172.11 168.96 171.39 171.39 214,700
Jul 17, 2023 166.60 168.86 165.21 168.66 168.66 168,200
Jul 14, 2023 170.33 171.04 165.89 166.83 166.83 235,600
Jul 13, 2023 166.51 170.67 166.51 170.56 170.56 360,700
Jul 12, 2023 167.36 168.52 164.82 165.66 165.66 289,000
Jul 11, 2023 161.98 164.79 161.85 163.20 163.20 423,400
Jul 10, 2023 155.30 160.71 155.30 160.51 160.51 326,900
Jul 7, 2023 152.74 157.04 152.74 156.28 156.28 418,900
Jul 6, 2023 153.63 154.42 151.64 153.17 153.17 254,900
Jul 5, 2023 154.04 157.00 152.58 156.15 156.15 299,400
Jul 3, 2023 155.34 158.68 153.99 155.46 155.46 197,100
Jun 30, 2023 156.95 157.14 154.20 155.80 155.80 528,300
Jun 29, 2023 150.95 155.56 150.95 155.32 155.32 261,200
Jun 28, 2023 151.10 152.51 149.29 152.07 152.07 255,900
Jun 27, 2023 149.89 153.72 148.95 152.01 152.01 274,700
Jun 26, 2023 146.98 152.11 146.98 149.34 149.34 289,500
Jun 23, 2023 146.41 146.58 143.07 146.03 146.03 682,900
Jun 22, 2023 146.39 149.40 145.01 148.30 148.30 328,200
Jun 21, 2023 146.51 147.81 145.60 147.49 147.49 305,400
Jun 20, 2023 149.67 149.67 147.37 148.00 148.00 248,100
Jun 16, 2023 152.07 152.62 149.72 151.02 151.02 487,500
Jun 15, 2023 149.75 151.32 148.20 151.30 151.30 218,100
Jun 14, 2023 153.65 155.35 149.81 151.11 151.11 232,300
Jun 13, 2023 151.92 153.51 151.47 152.66 152.66 165,400
Jun 12, 2023 151.93 152.44 149.80 151.50 151.50 180,000
Jun 9, 2023 152.04 153.01 150.76 152.44 152.44 168,100
Jun 8, 2023 153.42 153.66 148.02 151.46 151.46 231,500
Jun 7, 2023 150.30 155.27 149.69 154.61 154.61 340,900
Jun 6, 2023 144.89 149.09 143.55 148.91 148.91 233,100
Jun 5, 2023 146.96 147.29 141.29 144.00 144.00 233,600
Jun 2, 2023 145.05 149.49 144.79 147.94 147.94 317,400
Jun 1, 2023 140.34 142.47 138.66 141.97 141.97 372,900
May 31, 2023 141.44 142.41 139.25 140.34 140.34 389,500
May 30, 2023 145.80 145.80 141.94 142.43 142.43 164,700
May 26, 2023 141.65 144.29 140.11 144.23 144.23 323,700
May 25, 2023 139.23 141.89 137.52 141.38 141.38 329,700
May 24, 2023 139.93 140.75 137.76 139.25 139.25 262,100
May 23, 2023 145.91 148.07 141.30 141.33 141.33 294,600
May 22, 2023 144.31 147.08 143.79 146.08 146.08 236,400
May 19, 2023 147.91 147.91 142.79 144.07 144.07 453,700
May 18, 2023 141.49 147.15 140.99 146.34 146.34 533,300
May 17, 2023 138.82 141.84 137.77 141.61 141.61 439,900
May 16, 2023 137.62 138.70 137.02 137.70 137.70 648,000
May 15, 2023 138.11 139.97 137.40 138.47 138.47 449,200
May 12, 2023 137.71 138.14 135.64 137.11 137.11 668,200
May 11, 2023 135.25 137.46 134.31 136.80 136.80 349,100
May 10, 2023 134.82 137.50 132.97 136.98 136.98 513,900
May 9, 2023 129.82 132.92 127.50 132.39 132.39 496,500
May 8, 2023 135.28 136.03 131.36 131.71 131.71 441,800
May 5, 2023 135.84 137.51 133.20 135.52 135.52 543,200
May 4, 2023 128.58 134.74 123.00 133.50 133.50 926,800
May 3, 2023 137.45 138.30 133.85 134.44 134.44 415,000
May 2, 2023 137.60 138.33 131.29 136.29 136.29 733,000
May 1, 2023 138.09 141.25 138.04 138.82 138.82 401,600
Apr 28, 2023 136.50 141.46 136.50 139.04 139.04 652,100
Apr 27, 2023 129.92 138.44 128.16 136.21 136.21 804,900
Apr 26, 2023 128.27 129.65 126.09 127.27 127.27 413,200
Apr 25, 2023 127.68 128.21 124.74 128.13 128.13 387,000

Related Tickers

CBRE CBRE Group, Inc.
86.77
-0.39%
 
CWK Cushman & Wakefield plc
9.63
0.00%
 
CIGI Colliers International Group Inc.
109.00
-0.83%
 
NMRK Newmark Group, Inc.
9.75
-0.31%
 
FSV FirstService Corporation
154.79
+0.99%
 
KW Kennedy-Wilson Holdings, Inc.
8.49
-1.05%
 
MMI Marcus & Millichap, Inc.
32.35
-0.03%
 
CSGP CoStar Group, Inc.
91.95
+8.66%
 
BPYPP Brookfield Property Partners L.P.
14.48
-1.06%
 
HOUS Anywhere Real Estate Inc.
5.41
-2.17%