Jones Lang LaSalle Incorporated Common Stock Historical Stock Prices

JLL 
$121.06
*  
3.28
2.64%
Get JLL Alerts
*Delayed - data as of Apr. 28, 2016  -  Find a broker to begin trading JLL now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 27-APR-2015 TO 27-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 122.88 125.31 120.72 121.06 424,132
04/27/2016 120.77 125.28 119.83 124.34 775,341
04/26/2016 116.95 118.57 116.17 118.54 443,326
04/25/2016 119.51 120.235 115.36 116.48 595,056
04/22/2016 120.68 121.58 120.1513 120.77 501,860
04/21/2016 120.41 122.455 120.155 121.07 393,160
04/20/2016 120.98 121.82 119.83 121.04 306,519
04/19/2016 121.25 121.758 119.65 120.85 306,980
04/18/2016 119.28 121.14 118.325 120.66 401,750
04/15/2016 121 121.62 119.65 120.24 342,321
04/14/2016 120.16 121.59 119.61 121.34 388,300
04/13/2016 117.67 120.87 116.8 120.49 479,094
04/12/2016 114.75 117.06 113.95 116.49 338,106
04/11/2016 115.93 117.35 114.5 114.54 446,289
04/08/2016 116.47 117.33 114.64 115.21 222,192
04/07/2016 117.08 117.69 113.995 115.11 466,437
04/06/2016 116.99 118.21 115.85 117.92 218,776
04/05/2016 116.35 117.424 115.6 116.93 224,684
04/04/2016 118.03 118.58 117.03 117.65 199,450
04/01/2016 116.2 118.27 115.13 118.22 307,388
03/31/2016 115.52 117.43 115.17 117.32 284,568
03/30/2016 118.94 118.94 115.3 115.69 417,333
03/29/2016 114.96 118.4 114.27 117.84 444,577
03/28/2016 115.78 115.78 113.756 115 347,956
03/24/2016 115.44 116.02 113.7 115.83 475,842
03/23/2016 120.57 120.57 115.934 116.54 778,429
03/22/2016 120 120.79 118.54 120.59 452,945
03/21/2016 117.25 120.8 116.85 119.56 570,887
03/18/2016 115.91 117.89 115.6 117.29 1,027,100
03/17/2016 115.99 116.24 113.485 115.6 586,924
03/16/2016 112.22 116.64 111.86 116.29 470,636
03/15/2016 112.93 112.93 110.72 112.33 429,644
03/14/2016 116.84 117.32 113.83 113.83 357,792
03/11/2016 113.38 117.12 113.38 116.99 368,657
03/10/2016 113.06 114.07 109.98 111.56 445,277
03/09/2016 111.23 112.93 110.3 112.84 479,621
03/08/2016 113.27 113.27 109.95 110.84 510,760
03/07/2016 114.44 115.44 112.95 113.81 578,355
03/04/2016 109.32 115.42 109.14 115.4 1,244,262
03/03/2016 105.03 109.08 104.78 108.98 512,789
03/02/2016 105.92 107.06 102.08 104.76 487,285
03/01/2016 103.81 106.22 100.73 106.21 519,731
02/29/2016 106.38 106.805 101.97 102.07 733,259
02/26/2016 105.34 107.97 104.045 106.73 462,570
02/25/2016 104.74 105.25 103.13 104.83 206,521
02/24/2016 102.975 104.68 101.76 104.28 299,894
02/23/2016 107.06 107.81 103.99 104.18 635,320
02/22/2016 102.74 108.09 102.74 107.52 782,244
02/19/2016 101.91 102.21 99.51 100.54 680,032
02/18/2016 103.65 104.345 102.275 102.62 466,218
02/17/2016 103.23 104.78 102.33 103.26 392,179
02/16/2016 100.05 103.19 99.04 103.17 563,121
02/12/2016 99.84 99.84 96.67 98.94 495,598
02/11/2016 103.1 103.99 97.5 98.58 778,403
02/10/2016 105.88 107 103.87 103.96 543,669
02/09/2016 102.77 106.23 102.34 104.92 503,194
02/08/2016 109.86 109.9 103.33 104.16 985,347
02/05/2016 116.95 117.54 109.81 111.28 770,096
02/04/2016 117.16 117.99 114.39 117.76 879,384
02/03/2016 132.6 132.6 118 118.72 1,057,918
02/02/2016 135.73 137.05 133.3615 134.4 362,771
02/01/2016 139.55 140.825 137.805 137.98 286,288
01/29/2016 137.2 140.92 135.515 140.72 368,663
01/28/2016 137.97 139.18 134.28 135.42 433,307
01/27/2016 137.11 140.21 135.585 136.87 326,608
01/26/2016 135.4 138.83 135.1 137.98 199,694
01/25/2016 139.72 139.855 134.65 134.84 300,563
01/22/2016 140.41 142.06 139.11 140.55 319,107
01/21/2016 136.86 139.95 135.6 137.96 337,446
01/20/2016 136.02 138.48 131.79 136.05 449,510
01/19/2016 141 141.19 138.0008 138.79 471,918
01/15/2016 138.12 139.965 136.96 139.27 356,797
01/14/2016 140.87 142.73 139.08 141.13 263,285
01/13/2016 144.77 145.56 139.64 140.06 281,778
01/12/2016 143.86 144.375 141.42 144.07 365,850
01/11/2016 144.62 145.25 140.8 142.31 320,661
01/08/2016 146.77 147.53 143.58 143.92 315,562
01/07/2016 152.09 154.17 145.09 145.87 405,286
01/06/2016 157.47 159.88 153.68 154.46 295,957
01/05/2016 155.42 160.33 155.42 160.19 359,107
01/04/2016 157.49 157.49 152.21 155.03 360,614
12/31/2015 158.47 161.19 157.51 159.86 332,890
12/30/2015 160.19 160.97 158.73 158.81 140,394
12/29/2015 159.66 160.98 159.62 160.75 127,247
12/28/2015 156.92 158.56 156.48 158.51 277,444
12/24/2015 158.18 159.18 157.07 157.31 175,505
12/23/2015 159.31 159.56 157.56 158 246,468
12/22/2015 156.69 158.3515 155.9 158.08 265,222
12/21/2015 157.61 157.84 154.36 155.52 390,471
12/18/2015 162.8 163.11 156.64 156.7 588,297
12/17/2015 165.16 165.7 162.24 162.88 215,606
12/16/2015 164.65 165.56 162.1 164.85 232,424
12/15/2015 159 164.14 158.35 163.66 351,558
12/14/2015 157.42 159.0125 155.2701 157.55 234,648
12/11/2015 158.85 161.34 156.9904 157.59 290,712
12/10/2015 161.52 163.11 160.71 161.91 151,709
12/09/2015 162.45 164.87 160.67 161.03 274,705
12/08/2015 164.26 165.41 161.29 163.37 394,646
12/07/2015 166.77 167.99 164.33 165.85 280,619
12/04/2015 162.62 167.41 162.14 166.99 299,453
12/03/2015 165.75 166.87 161.46 161.95 357,480
12/02/2015 166.69 169.05 165.38 165.65 225,585
12/01/2015 167.35 168.84 166.26 168.7 278,534
11/30/2015 167.45 167.45 165.17 166.12 312,087
11/27/2015 165.95 166.83 165.17 166.79 127,262
11/25/2015 165.51 166.28 164.9 165.71 152,510
11/24/2015 162.26 165.79 161.51 165.52 262,966
11/23/2015 163.11 164.21 162.32 162.85 145,108
11/20/2015 162.11 163.67 162.11 163 165,866
11/19/2015 163.58 164.52 161.63 161.79 260,096
11/18/2015 157.86 163.28 157.675 163.09 275,685
11/17/2015 157.41 159.14 156.91 157.62 243,093
11/16/2015 155.94 157.4 154.99 157.2 448,815
11/13/2015 158.9 159.1 155.68 156.03 316,886
11/12/2015 161.38 162.485 158.65 158.8 211,211
11/11/2015 163.14 163.27 161.5 161.67 220,209
11/10/2015 159.92 162.61 159.01 162.34 328,787
11/09/2015 161.13 161.95 158.68 159.92 217,496
11/06/2015 164.86 165.96 160.67 161.15 291,362
11/05/2015 166.14 166.74 165.05 165.42 194,257
11/04/2015 164.05 166.16 164 166.13 345,312
11/03/2015 165.51 166.01 163.41 163.79 438,454
11/02/2015 166.7 167.35 165.07 166.57 457,387
10/30/2015 166.5 167.61 164.65 166.71 396,777
10/29/2015 163.47 166.99 163.47 166.51 510,072
10/28/2015 161.75 171.63 158.44 163.77 730,899
10/27/2015 151.86 153.13 149.4 151.97 320,303
10/26/2015 152.97 153.61 151 151.88 188,930
10/23/2015 153.71 154.28 151.71 152.95 207,877
10/22/2015 152.36 153.48 151.17 153.4 511,961
10/21/2015 152.32 152.57 150.91 151.17 251,442
10/20/2015 152 153.675 151.33 151.63 251,985
10/19/2015 149.85 152.98 149.0427 152.68 259,856
10/16/2015 149.63 150.77 148.994 150.29 166,881
10/15/2015 148.48 149.62 147.82 149.25 269,562
10/14/2015 148.61 149.79 147.23 147.77 164,219
10/13/2015 148.04 150 147.31 148.52 235,061
10/12/2015 149.14 150 147.95 149.14 122,695
10/09/2015 149.45 150.04 148.14 148.94 179,590
10/08/2015 146.28 149.07 145.91 148.66 181,808
10/07/2015 145.35 146.99 144.3951 146.54 265,181
10/06/2015 146.36 147.51 144.28 144.35 215,038
10/05/2015 145.34 147.5 145.34 147.18 261,471
10/02/2015 142.06 144.83 141.07 144.79 256,574
10/01/2015 144.24 145.09 141.53 143.63 314,988
09/30/2015 145.96 146.57 142.96 143.77 342,529
09/29/2015 143.28 144.5 141.41 143.5 340,372
09/28/2015 147.07 147.135 141.51 142.69 285,718
09/25/2015 149.67 150.09 147.68 148.17 212,089
09/24/2015 149.47 150.75 146.44 148.12 211,200
09/23/2015 149.94 151.33 149.06 150.19 109,905
09/22/2015 150.18 150.7 148.01 149.16 168,599
09/21/2015 151.39 153.42 150.31 151.46 145,844
09/18/2015 149.82 152.025 149.6004 149.94 380,952
09/17/2015 151.67 154.73 148.97 151.78 317,314
09/16/2015 149.66 152.18 148.724 151.79 322,331
09/15/2015 146.36 149.79 144.86 149.35 237,558
09/14/2015 150.27 150.5 145.68 146.2 293,017
09/11/2015 146.63 150 145.58 149.94 244,817
09/10/2015 145.61 149.15 145.55 147.03 365,855
09/09/2015 149.27 149.27 145.46 145.57 297,476
09/08/2015 147.95 147.95 145.56 147.34 265,990
09/04/2015 145.85 146.6 143.24 144.23 199,233
09/03/2015 148.21 148.955 144.872 147.69 265,124
09/02/2015 145.75 147.02 143.452 147.02 374,764
09/01/2015 145.97 148.05 143.19 143.95 297,733
08/31/2015 151.83 152.67 148.2203 148.87 283,520
08/28/2015 152.64 153.81 151.56 152.73 258,654
08/27/2015 149 154.3 148.785 153.24 514,618
08/26/2015 148.27 148.7 144.67 147.23 913,191
08/25/2015 154 154 147.9617 148.11 683,000
08/24/2015 155.83 156.77 149.27 149.28 830,711
08/21/2015 167.54 167.72 162.44 162.55 397,581
08/20/2015 172.97 172.97 168.69 168.85 293,935
08/19/2015 175.5 175.56 172.74 174.01 335,808
08/18/2015 176.51 177.41 174.446 176.92 154,447
08/17/2015 176.41 177.04 174.63 176.99 274,758
08/14/2015 175.25 177.03 174.27 177.01 201,776
08/13/2015 173.92 176.94 173.33 175.66 173,623
08/12/2015 176.6 177.75 172.131 174.39 421,686
08/11/2015 177.51 179.97 177.51 179.35 248,690
08/10/2015 176.18 179.83 176.18 178.91 234,788
08/07/2015 176.59 177.89 175.34 177.42 186,617
08/06/2015 178.77 179.29 174.495 176.74 230,931
08/05/2015 179.65 179.83 177.45 179.04 243,655
08/04/2015 178.28 179.53 177.495 178.37 220,589
08/03/2015 178.52 179.02 175.91 178.54 233,147
07/31/2015 177.4 179.32 176.44 178.04 237,812
07/30/2015 175.49 176.99 175.12 176.3 190,488
07/29/2015 171.7 176.51 170.87 175.97 428,821
07/28/2015 170.96 171.69 169.86 171.15 321,909
07/27/2015 171 172.575 170.22 170.57 197,610
07/24/2015 172.71 173.84 171.32 171.52 226,823
07/23/2015 173.81 175.38 171.35 172.05 218,630
07/22/2015 173.7 175.07 173.1 173.75 235,560
07/21/2015 174.63 176.09 173.14 173.22 248,210
07/20/2015 173.3 175.19 172.43 174.64 349,876
07/17/2015 176 176.49 172.84 173.29 395,368
07/16/2015 175.83 176.95 175.356 175.91 240,825
07/15/2015 175.53 176.3199 174.4 174.79 245,708
07/14/2015 175 177.1099 174.4 176.33 223,485
07/13/2015 174.05 176.8399 174.05 174.91 223,811
07/10/2015 173.94 175.12 173.265 174.49 165,166
07/09/2015 173.95 174.73 171.41 172.22 243,959
07/08/2015 173.45 174.365 171.61 171.98 285,987
07/07/2015 175 175.98 172.83 175.28 397,670
07/06/2015 171.74 174.78 170.69 174.2 221,396
07/02/2015 173.76 174.5399 172.645 173.27 210,684
07/01/2015 172.73 172.95 171.38 172.76 279,864
06/30/2015 170.3 172.87 168.868 171 338,055
06/29/2015 172.72 173.95 168.66 168.85 307,714
06/26/2015 171.81 174.16 170.95 173.92 776,315
06/25/2015 172.06 172.75 171.1 171.34 242,341
06/24/2015 171.46 173.41 171.46 172.27 276,311
06/23/2015 171.66 171.68 169.85 171.27 283,951
06/22/2015 173.3 173.42 170.92 171.22 279,789
06/19/2015 171.58 172.54 170.76 172.11 332,446
06/18/2015 170.42 173.15 169.97 172.42 214,657
06/17/2015 169.94 170.72 168.6 170.3 172,606
06/16/2015 167.91 170.21 167.6 169.35 310,744
06/15/2015 168.77 169.4 167.5 167.88 338,756
06/12/2015 171.42 172.37 169.9 170.46 240,974
06/11/2015 170.1 172.58 169.42 172.58 325,177
06/10/2015 168.15 170.13 167.32 169.08 284,769
06/09/2015 168.05 169.73 166.68 167.73 264,919
06/08/2015 170.95 170.96 168.43 168.58 191,695
06/05/2015 172.19 172.19 170.19 170.82 292,950
06/04/2015 171.31 172.89 170.15 172.34 479,055
06/03/2015 172.5 173.395 170.94 171.75 323,655
06/02/2015 172.64 173.57 171.24 172.4 348,911
06/01/2015 173 174.09 170.84 173.72 500,994
05/29/2015 173.1 173.81 170.54 173.23 1,699,708
05/28/2015 173.4 174 171.62 172.46 508,272
05/27/2015 173.7 173.7 171.92 173.51 480,370
05/26/2015 170.72 173.05 169.81 172.74 533,476
05/22/2015 170.56 171.91 170.24 171.79 237,595
05/21/2015 172.77 173.45 169.9 170.57 324,023
05/20/2015 170.8 173.91 170.102 172.84 373,325
05/19/2015 171.16 171.89 169.83 170.29 296,532
05/18/2015 167.49 171.68 167.124 171.48 358,750
05/15/2015 168.99 169.83 167.12 167.85 362,280
05/14/2015 165.5 168.44 164.87 168.41 296,577
05/13/2015 162.18 165.74 161.472 164.2 382,945
05/12/2015 161.9 162.36 160.04 161.1 412,978
05/11/2015 164.82 165.62 162.88 163.36 253,035
05/08/2015 165 167.0299 163.84 165.1 205,466
05/07/2015 161.23 163.81 160.76 163.06 215,379
05/06/2015 164.41 164.47 160.155 162.02 332,728
05/05/2015 168.75 169.055 163.36 163.49 512,216
05/04/2015 168 170.37 167.17 169.5 298,771
05/01/2015 167.16 168.86 166.3 168.28 248,496
04/30/2015 167.18 168.46 165.56 166.06 344,179
04/29/2015 170.34 171.35 166.31 168.43 384,902
04/28/2015 171.85 174.83 170.015 171.52 590,641
04/27/2015 166.72 168.202 165.1501 166.05 257,940
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?