NYSE - Nasdaq Real Time Price USD

Jones Lang LaSalle Incorporated (JLL)

Compare
260.57 -1.69 (-0.65%)
As of 3:25 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 19, 2024 259.00 262.07 257.80 260.57 260.57 118,506
Nov 18, 2024 259.00 262.39 259.00 262.26 262.26 206,800
Nov 15, 2024 262.67 263.50 258.33 261.20 261.20 218,600
Nov 14, 2024 265.41 266.40 261.59 262.76 262.76 285,400
Nov 13, 2024 268.31 269.84 266.39 267.04 267.04 233,400
Nov 12, 2024 272.31 274.60 265.65 266.44 266.44 290,100
Nov 11, 2024 273.15 275.21 269.20 273.20 273.20 324,400
Nov 8, 2024 267.02 272.83 266.02 269.06 269.06 347,200
Nov 7, 2024 264.08 266.83 258.68 265.44 265.44 397,500
Nov 6, 2024 287.61 288.50 256.21 262.08 262.08 861,300
Nov 5, 2024 265.00 280.63 265.00 279.82 279.82 474,700
Nov 4, 2024 265.21 268.93 264.62 267.86 267.86 247,500
Nov 1, 2024 273.30 273.30 264.72 265.00 265.00 365,700
Oct 31, 2024 273.42 276.02 270.62 270.96 270.96 294,800
Oct 30, 2024 270.40 280.48 270.40 275.25 275.25 244,800
Oct 29, 2024 271.23 272.16 267.70 272.01 272.01 247,600
Oct 28, 2024 273.43 275.00 272.19 273.07 273.07 194,000
Oct 25, 2024 274.10 277.34 270.78 271.03 271.03 167,400
Oct 24, 2024 269.13 279.65 269.13 274.13 274.13 468,000
Oct 23, 2024 259.43 262.62 257.77 260.91 260.91 270,000
Oct 22, 2024 264.43 265.96 261.18 261.28 261.28 317,600
Oct 21, 2024 266.25 270.38 265.01 265.52 265.52 333,600
Oct 18, 2024 267.44 267.44 263.33 266.26 266.26 422,700
Oct 17, 2024 267.75 269.29 265.06 265.70 265.70 339,500
Oct 16, 2024 270.64 270.87 266.73 267.24 267.24 363,300
Oct 15, 2024 268.19 272.58 266.86 269.06 269.06 178,300
Oct 14, 2024 264.00 267.63 263.69 267.19 267.19 123,900
Oct 11, 2024 257.71 265.22 257.71 264.66 264.66 265,000
Oct 10, 2024 258.18 258.18 254.85 256.53 256.53 244,900
Oct 9, 2024 261.87 264.40 260.48 261.08 261.08 182,800
Oct 8, 2024 260.82 263.60 259.43 261.65 261.65 203,800
Oct 7, 2024 258.50 261.73 257.18 259.70 259.70 280,800
Oct 4, 2024 266.37 266.37 260.03 260.86 260.86 225,000
Oct 3, 2024 266.06 267.06 260.91 264.69 264.69 453,200
Oct 2, 2024 264.03 269.48 263.96 268.04 268.04 242,500
Oct 1, 2024 265.45 269.65 262.41 266.44 266.44 317,500
Sep 30, 2024 265.79 270.18 265.75 269.81 269.81 244,800
Sep 27, 2024 273.34 273.82 265.33 266.10 266.10 237,800
Sep 26, 2024 270.50 273.17 267.95 272.00 272.00 269,800
Sep 25, 2024 269.97 271.91 265.52 267.31 267.31 353,400
Sep 24, 2024 264.99 270.62 262.86 269.43 269.43 236,300
Sep 23, 2024 264.53 265.57 262.02 265.46 265.46 216,300
Sep 20, 2024 260.75 262.92 260.00 262.40 262.40 488,000
Sep 19, 2024 262.19 265.63 260.81 263.26 263.26 370,900
Sep 18, 2024 252.72 263.36 250.21 257.27 257.27 362,900
Sep 17, 2024 258.12 258.84 250.92 251.30 251.30 335,200
Sep 16, 2024 255.00 258.27 254.67 257.12 257.12 189,600
Sep 13, 2024 252.18 255.55 252.18 254.28 254.28 365,000
Sep 12, 2024 255.00 256.77 250.22 251.38 251.38 374,100
Sep 11, 2024 250.76 254.13 246.69 253.72 253.72 208,900
Sep 10, 2024 252.14 254.62 249.28 254.03 254.03 210,300
Sep 9, 2024 245.38 252.13 245.09 251.57 251.57 261,900
Sep 6, 2024 249.42 250.28 243.22 245.00 245.00 195,900
Sep 5, 2024 250.20 252.40 248.36 249.45 249.45 212,800
Sep 4, 2024 249.86 252.52 247.37 249.39 249.39 198,400
Sep 3, 2024 252.41 255.00 248.70 250.88 250.88 316,200
Aug 30, 2024 254.58 255.27 251.13 255.23 255.23 408,400
Aug 29, 2024 253.01 257.50 251.28 252.28 252.28 304,200
Aug 28, 2024 250.80 253.70 250.08 251.83 251.83 251,400
Aug 27, 2024 252.17 253.70 250.80 251.00 251.00 248,000
Aug 26, 2024 260.00 261.83 256.14 256.19 256.19 207,400
Aug 23, 2024 249.18 259.91 248.66 259.04 259.04 331,300
Aug 22, 2024 246.59 249.05 245.86 247.19 247.19 173,200
Aug 21, 2024 243.94 247.80 241.91 246.56 246.56 221,500
Aug 20, 2024 247.74 248.00 242.10 243.37 243.37 180,400
Aug 19, 2024 246.43 248.76 246.00 248.51 248.51 235,600
Aug 16, 2024 244.98 247.18 242.62 246.33 246.33 187,000
Aug 15, 2024 245.33 247.06 244.17 244.32 244.32 196,000
Aug 14, 2024 245.40 245.40 238.54 240.93 240.93 308,400
Aug 13, 2024 237.52 244.75 236.18 244.55 244.55 256,400
Aug 12, 2024 238.08 238.08 232.57 234.94 234.94 227,700
Aug 9, 2024 240.53 241.01 236.37 238.20 238.20 203,100
Aug 8, 2024 232.73 240.81 231.31 239.42 239.42 304,400
Aug 7, 2024 236.89 237.76 229.32 229.85 229.85 360,700
Aug 6, 2024 228.08 239.87 218.35 233.99 233.99 663,300
Aug 5, 2024 224.48 238.88 224.02 231.99 231.99 715,600
Aug 2, 2024 240.02 242.26 234.73 239.28 239.28 522,300
Aug 1, 2024 252.08 254.67 243.24 246.59 246.59 410,100
Jul 31, 2024 249.52 254.34 247.44 250.90 250.90 351,600
Jul 30, 2024 253.09 253.27 246.82 248.25 248.25 313,900
Jul 29, 2024 251.51 254.59 251.02 252.84 252.84 225,400
Jul 26, 2024 250.53 252.09 247.28 250.83 250.83 539,700
Jul 25, 2024 233.93 249.42 231.93 245.10 245.10 672,700
Jul 24, 2024 234.75 237.15 231.79 232.04 232.04 287,500
Jul 23, 2024 232.50 238.63 232.50 236.30 236.30 173,800
Jul 22, 2024 230.76 235.00 229.27 234.29 234.29 288,200
Jul 19, 2024 232.23 233.44 230.39 230.76 230.76 163,700
Jul 18, 2024 229.21 237.83 229.21 231.92 231.92 326,100
Jul 17, 2024 233.29 233.96 229.35 229.96 229.96 392,400
Jul 16, 2024 229.21 237.22 229.21 235.24 235.24 315,500
Jul 15, 2024 226.81 231.48 226.14 226.65 226.65 330,000
Jul 12, 2024 219.72 226.60 219.16 225.82 225.82 406,200
Jul 11, 2024 212.62 218.56 212.62 217.46 217.46 288,300
Jul 10, 2024 207.05 208.05 205.19 207.59 207.59 193,500
Jul 9, 2024 202.79 209.45 201.59 206.04 206.04 218,800
Jul 8, 2024 202.81 205.82 202.73 203.73 203.73 212,000
Jul 5, 2024 205.95 206.00 201.85 202.15 202.15 314,700
Jul 3, 2024 205.19 209.24 204.03 206.59 206.59 105,900
Jul 2, 2024 199.73 203.83 197.55 203.48 203.48 186,400
Jul 1, 2024 205.15 205.15 195.86 198.70 198.70 319,500
Jun 28, 2024 205.39 207.29 204.33 205.28 205.28 598,900
Jun 27, 2024 202.25 204.69 200.61 204.46 204.46 232,000
Jun 26, 2024 202.07 202.29 200.49 201.47 201.47 214,100
Jun 25, 2024 204.72 205.52 201.04 203.58 203.58 253,000
Jun 24, 2024 208.94 208.94 205.26 205.47 205.47 286,600
Jun 21, 2024 211.17 212.30 206.87 208.67 208.67 495,900
Jun 20, 2024 212.43 213.33 209.73 209.85 209.85 399,700
Jun 18, 2024 208.89 212.97 208.89 211.60 211.60 371,400
Jun 17, 2024 204.13 208.00 201.41 207.65 207.65 258,900
Jun 14, 2024 201.93 204.75 200.67 204.72 204.72 240,400
Jun 13, 2024 202.63 204.95 202.42 204.64 204.64 202,800
Jun 12, 2024 203.23 207.39 203.23 204.24 204.24 401,500
Jun 11, 2024 196.34 196.90 194.81 196.27 196.27 169,900
Jun 10, 2024 196.25 199.65 195.13 198.68 198.68 208,400
Jun 7, 2024 195.95 199.15 195.48 198.94 198.94 252,200
Jun 6, 2024 199.30 200.00 198.11 199.03 199.03 310,600
Jun 5, 2024 199.14 201.30 196.57 200.00 200.00 135,000
Jun 4, 2024 197.62 199.00 196.41 197.15 197.15 225,600
Jun 3, 2024 203.82 205.31 197.30 199.00 199.00 285,900
May 31, 2024 200.82 202.48 198.50 202.07 202.07 265,900
May 30, 2024 197.03 199.05 195.05 199.00 199.00 183,300
May 29, 2024 193.68 197.01 192.94 196.03 196.03 194,200
May 28, 2024 200.37 201.48 194.78 196.50 196.50 315,600
May 24, 2024 197.13 199.11 196.10 199.00 199.00 231,900
May 23, 2024 199.29 199.56 194.85 196.02 196.02 376,900
May 22, 2024 198.93 200.67 196.46 198.54 198.54 245,900
May 21, 2024 200.94 201.61 199.25 200.03 200.03 170,700
May 20, 2024 204.81 204.81 201.21 202.10 202.10 191,700
May 17, 2024 207.61 207.85 205.12 206.20 206.20 179,700
May 16, 2024 208.03 209.79 206.43 207.54 207.54 320,900
May 15, 2024 200.00 208.03 199.35 207.88 207.88 382,400
May 14, 2024 197.27 198.59 194.06 196.75 196.75 194,400
May 13, 2024 198.00 198.90 194.17 194.60 194.60 266,800
May 10, 2024 193.89 196.14 193.59 195.85 195.85 208,900
May 9, 2024 192.17 194.64 191.84 193.89 193.89 334,700
May 8, 2024 188.00 191.34 186.50 191.09 191.09 218,100
May 7, 2024 192.40 193.86 189.89 190.28 190.28 437,600
May 6, 2024 193.44 200.73 190.80 191.14 191.14 565,400
May 3, 2024 188.04 189.30 182.33 185.52 185.52 322,700
May 2, 2024 182.85 184.41 180.42 183.99 183.99 231,400
May 1, 2024 180.14 184.23 178.60 180.41 180.41 282,100
Apr 30, 2024 181.35 184.05 180.50 180.70 180.70 219,900
Apr 29, 2024 184.65 185.33 182.50 183.70 183.70 183,100
Apr 26, 2024 180.63 184.10 180.63 182.50 182.50 155,100
Apr 25, 2024 180.10 181.33 179.31 180.51 180.51 272,100
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

Related Tickers

CBRE CBRE Group, Inc.
132.84
+0.13%
 
CWK Cushman & Wakefield plc
13.98
+0.32%
 
CIGI Colliers International Group Inc.
144.01
-0.46%
 
MMI Marcus & Millichap, Inc.
40.54
-0.74%
 
FSV FirstService Corporation
186.84
+1.59%
 
ARL American Realty Investors, Inc.
13.87
-0.63%
 
NMRK Newmark Group, Inc.
15.26
-0.62%
 
CSGP CoStar Group, Inc.
72.09
-1.72%
 
MLP Maui Land & Pineapple Company, Inc.
23.05
+0.57%
 
DOUG Douglas Elliman Inc.
2.2700
+15.23%