Jones Lang LaSalle Incorporated (JLL) Historical Stock Data
252.74 ↑5.81 (2.35%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, JLL is down -0.34% a day on average. There have been 10 days where Jones Lang LaSalle Incorporated closed green and 20 days where JLL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 248.01 | 252.74 | ↑$4.73 (1.91%) | 242.06 | 254.10 | 1.07M |
| 2024-12-19 | 255.75 | 246.93 | ↓$8.82 (-3.45%) | 246.23 | 258.90 | 343.46K |
| 2024-12-18 | 269.59 | 255.38 | ↓$14.21 (-5.27%) | 253.80 | 270.36 | 318.19K |
| 2024-12-17 | 268.79 | 268.27 | ↓$0.52 (-0.19%) | 267.76 | 271.74 | 255.40K |
| 2024-12-16 | 272.55 | 271.77 | ↓$0.78 (-0.29%) | 270.18 | 275.22 | 278.88K |
| 2024-12-13 | 273.39 | 269.58 | ↓$3.81 (-1.39%) | 267.67 | 274.06 | 274.77K |
| 2024-12-12 | 275.93 | 274.63 | ↓$1.30 (-0.47%) | 273.89 | 278.44 | 178.03K |
| 2024-12-11 | 271.84 | 276.37 | ↑$4.53 (1.67%) | 270.58 | 278.73 | 419.65K |
| 2024-12-10 | 274.00 | 268.64 | ↓$5.36 (-1.96%) | 268.50 | 276.16 | 314.95K |
| 2024-12-09 | 277.37 | 273.01 | ↓$4.36 (-1.57%) | 271.76 | 278.80 | 299.44K |
| 2024-12-06 | 280.13 | 277.37 | ↓$2.76 (-0.99%) | 275.25 | 282.37 | 311.77K |
| 2024-12-05 | 275.45 | 273.47 | ↓$1.98 (-0.72%) | 273.09 | 277.65 | 363.29K |
| 2024-12-04 | 276.17 | 276.88 | ↑$0.71 (0.26%) | 270.80 | 277.21 | 275.72K |
| 2024-12-03 | 279.15 | 278.95 | ↓$0.20 (-0.07%) | 275.63 | 280.37 | 222.07K |
| 2024-12-02 | 279.88 | 278.15 | ↓$1.73 (-0.62%) | 276.91 | 282.25 | 217.24K |
| 2024-11-29 | 282.36 | 280.60 | ↓$1.76 (-0.62%) | 280.05 | 283.83 | 119.46K |
| 2024-11-27 | 284.94 | 282.22 | ↓$2.72 (-0.95%) | 280.52 | 285.95 | 193.95K |
| 2024-11-26 | 281.51 | 283.23 | ↑$1.72 (0.61%) | 279.53 | 284.17 | 280.93K |
| 2024-11-25 | 268.45 | 283.67 | ↑$15.22 (5.67%) | 268.45 | 286.20 | 753.16K |
| 2024-11-22 | 261.22 | 263.27 | ↑$2.05 (0.78%) | 258.55 | 263.38 | 330.67K |
| 2024-11-21 | 258.75 | 258.92 | ↑$0.17 (0.07%) | 257.16 | 260.27 | 274.83K |
| 2024-11-20 | 256.77 | 256.62 | ↓$0.15 (-0.06%) | 254.05 | 257.37 | 259.81K |
| 2024-11-19 | 259.00 | 258.31 | ↓$0.69 (-0.27%) | 257.81 | 262.07 | 297.71K |
| 2024-11-18 | 259.00 | 262.26 | ↑$3.26 (1.26%) | 259.00 | 262.39 | 206.75K |
| 2024-11-15 | 262.67 | 261.20 | ↓$1.47 (-0.56%) | 258.34 | 263.50 | 218.62K |
| 2024-11-14 | 265.41 | 262.76 | ↓$2.65 (-1.00%) | 261.59 | 266.40 | 285.41K |
| 2024-11-13 | 268.31 | 267.04 | ↓$1.27 (-0.47%) | 266.39 | 269.84 | 233.41K |
| 2024-11-12 | 272.31 | 266.44 | ↓$5.87 (-2.16%) | 265.66 | 274.60 | 290.10K |
| 2024-11-11 | 273.15 | 273.20 | ↑$0.05 (0.02%) | 269.20 | 275.21 | 324.45K |
| 2024-11-08 | 267.02 | 269.06 | ↑$2.04 (0.76%) | 266.02 | 272.83 | 347.21K |
Create an account or log in to view more rows.
$JLL we need one good push to moon this.
$JLL recovery hasn’t even started yet.. imo
$JLL what time we going green?
$JLL puts r going to print tomorrow
$JLL great sale!!!! Buy buy buy
$JLL i'm out of slaps for the day
$JLL buy
$JLL my hands are made out of diamonds
$JLL I warned everyone this company sucks
$JLL when is earnings