Historical Stock Prices

JLL 
$152.73
*  
0.51
0.33%
Get JLL Alerts
*Delayed - data as of Aug. 28, 2015  -  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 28-AUG-2014 TO 28-AUG-2015

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.
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
04/24/2015 166.75 167.99 165.55 166.31 189,353
04/23/2015 164 166.6 164 166.12 282,608
04/22/2015 164.01 164.55 163.03 164.33 201,484
04/21/2015 164.35 164.92 163 163.22 259,710
04/20/2015 163.3 164.9 163.04 163.79 262,330
04/17/2015 165.17 165.648 162.59 163.45 247,169
04/16/2015 165 166.35 164.11 165.98 227,434
04/15/2015 167.37 167.37 165.3 165.37 253,168
04/14/2015 167.21 168.404 165.4401 166.68 205,013
04/13/2015 167.5 169.136 166.9 167.22 173,975
04/10/2015 168.59 169.33 166.56 167.69 224,891
04/09/2015 168.17 168.85 166.61 167.72 175,822
04/08/2015 167.4 168.55 166.72 168.22 238,414
04/07/2015 169.97 170.25 166.97 167.18 238,809
04/06/2015 170.19 171.58 169.02 169.95 317,663
04/02/2015 171.16 172.09 169.77 170.94 298,707
04/01/2015 170.51 171.32 168.1301 171.11 328,637
03/31/2015 168.71 170.8 168.43 170.4 418,247
03/30/2015 166.93 169.62 166.17 169.11 279,512
03/27/2015 163.51 165.68 163.51 165.4 236,717
03/26/2015 161.97 164.05 161.52 163.14 193,063
03/25/2015 165.99 166.2 160.88 162.26 426,287
03/24/2015 168.59 169.03 165.49 165.77 355,217
03/23/2015 170.08 170.85 168.5 168.65 331,934
03/20/2015 165.35 169.72 165.11 169.56 497,444
03/19/2015 163.85 165.12 163.2 164.46 275,215
03/18/2015 160.56 165.728 159.5 164.46 301,686
03/17/2015 159.93 161.34 159 160.78 264,432
03/16/2015 160.01 160.83 159.29 160.46 231,509
03/13/2015 160.92 161.49 158.21 158.75 238,731
03/12/2015 158.51 161.19 158.335 161.15 221,288
03/11/2015 153.93 157.37 153.42 157.12 283,402
03/10/2015 157.65 158.08 154.73 154.79 274,801
03/09/2015 157.63 158.74 155.3618 158.47 284,263
03/06/2015 157.91 158.42 154.86 155.07 367,220
03/05/2015 159.96 160.47 158.61 159.58 233,196
03/04/2015 160.95 161.9 159.69 159.95 193,352
03/03/2015 162 163 160.94 161.44 208,083
03/02/2015 161.98 163.426 160.7023 162.94 221,467
02/27/2015 161.65 162.95 161.17 161.25 208,001
02/26/2015 161.9 163.42 161.73 161.99 154,849
02/25/2015 163.55 164.36 162.36 162.96 191,528
02/24/2015 162.44 164.48 161.82 163.2 328,562
02/23/2015 163.71 164.21 162.23 164.09 171,775
02/20/2015 161.02 164.39 160.63 163.81 281,587
02/19/2015 162.43 162.87 160.65 161.48 206,429
02/18/2015 161.01 162.78 160.835 162.48 226,454
02/17/2015 161.1 162.96 160.6301 161.66 217,564
02/13/2015 161.03 161.38 159.65 161.15 165,785
02/12/2015 159.88 161.95 158.76 160.97 296,368
02/11/2015 159.61 159.94 158.29 158.88 273,064
02/10/2015 158.5 159.99 156.79 159.59 228,757
02/09/2015 157 158.47 156.759 157.47 267,319
02/06/2015 159.23 159.7 155.97 157.09 521,886
02/05/2015 158.34 159.695 157.87 159 454,986
02/04/2015 159.9 160.91 157.06 157.38 565,555
02/03/2015 150 160.07 150 159.93 1,029,718
02/02/2015 147.73 147.81 144.0075 145.06 814,958
01/30/2015 150.12 150.28 146.765 147.08 314,576
01/29/2015 152.21 152.21 150.08 150.74 333,843
01/28/2015 153.5 153.93 151.31 151.54 219,356
01/27/2015 152.75 153.48 151.12 153.13 182,903
01/26/2015 151 153.68 149.32 153.67 265,969
01/23/2015 152.49 153.19 150.66 151.46 206,300
01/22/2015 149.93 152.99 148.89 152.37 293,605
01/21/2015 149.45 150.48 148.1 148.72 239,323
01/20/2015 150.68 151.5 148.18 149.15 311,772
01/16/2015 148.86 151.23 148.08 151 319,025
01/15/2015 150.44 150.44 148 148.79 186,716
01/14/2015 149.59 150.9 147.755 149.91 320,852
01/13/2015 152.68 154.16 149.7 151.11 203,878
01/12/2015 153.3 153.59 151.06 151.63 237,174
01/09/2015 153.99 154.66 152.0563 153.16 271,119
01/08/2015 150.37 153.97 149.0294 153.9 396,496
01/07/2015 147.19 148.98 146.45 148.88 397,814
01/06/2015 147.87 147.87 144.34 146.25 455,856
01/05/2015 149.95 150.8399 146.72 146.95 433,210
01/02/2015 150 151.4 149.31 151.36 254,123
12/31/2014 153.46 153.66 149.74 149.93 235,072
12/30/2014 153.11 154.1 152.38 153.28 180,313
12/29/2014 153 154.25 152.3576 153.43 220,309
12/26/2014 152 153.65 151.7 152.37 97,278
12/24/2014 152 152 151.24 151.52 142,580
12/23/2014 152.03 152.47 150.61 151.55 203,531
12/22/2014 152.12 152.94 150.06 151.75 361,822
12/19/2014 149.19 152.59 148.95 152.4 970,563
12/18/2014 145.25 149.57 145 149.52 294,320
12/17/2014 141.87 144.75 140.56 144.71 286,828
12/16/2014 141.17 142.62 140.16 141.69 308,366
12/15/2014 142.59 143.0735 141.53 141.87 365,600
12/12/2014 144.06 144.53 142.21 142.26 172,472
12/11/2014 143.8 144.79 143.407 144.39 147,603
12/10/2014 145 145.39 142.65 142.95 259,338
12/09/2014 142.43 145.07 142.42 145.01 215,634
12/08/2014 143.85 145.46 142.81 144 223,042
12/05/2014 143.72 144.44 142.95 144.21 172,714
12/04/2014 144.52 144.61 143.23 143.87 214,995
12/03/2014 144.48 145 143.21 144.35 277,907
12/02/2014 143.79 145.21 142.5 144.09 476,336
12/01/2014 145.66 146.18 143.33 143.36 206,646
11/28/2014 143.39 146.36 143.2 145.66 223,475
11/26/2014 143.61 143.77 142.565 143.14 451,211
11/25/2014 144 144 142.91 143.31 344,891
11/24/2014 144.46 144.99 143.79 144 299,848
11/21/2014 144.16 144.74 143.11 143.69 240,811
11/20/2014 141.4 143.16 141.25 143.08 178,984
11/19/2014 142.27 142.61 141.21 141.99 240,127
11/18/2014 140.86 142.56 140.64 142.44 379,776
11/17/2014 140.28 141.09 140.16 140.61 212,319
11/14/2014 141.37 141.88 140.02 140.17 237,567
11/13/2014 141.17 141.8856 140.58 141.33 244,014
11/12/2014 141 141.8 140.6 141.24 212,791
11/11/2014 140 142.02 139.705 141.86 275,478
11/10/2014 139.52 140.29 139.5 140.02 206,781
11/07/2014 140 140.585 139.1 139.47 264,003
11/06/2014 141.18 141.81 139.64 139.91 301,533
11/05/2014 138.82 140.85 138.06 140.8 347,115
11/04/2014 137.34 138.58 136.56 138.51 260,976
11/03/2014 135.28 137.214 134.74 136.97 352,939
10/31/2014 135.42 135.42 134.18 135.21 495,627
10/30/2014 131.69 134.45 131.61 134.13 420,656
10/29/2014 133.16 135 130.37 131.34 530,569
10/28/2014 129.58 130.75 128.64 130.66 305,594
10/27/2014 127.49 129 127.11 128.96 191,900
10/24/2014 127.77 127.9899 126.87 127.69 244,568
10/23/2014 127.81 128.37 126.8 127.84 344,848
10/22/2014 128.48 128.96 126.81 127.01 266,961
10/21/2014 126.19 127.53 126.1575 127.52 211,122
10/20/2014 123.34 125.21 123.175 125.12 252,797
10/17/2014 123.65 124.12 122.66 123.62 169,552
10/16/2014 119.64 123.1 119.4 122.68 312,014
10/15/2014 122.1 123.23 118.79 121.77 475,228
10/14/2014 120.68 124.88 119.56 123.59 445,626
10/13/2014 122.14 123.836 120.25 120.36 462,487
10/10/2014 124.42 124.84 121.51 122.34 424,924
10/09/2014 125.65 126.54 123.96 124.14 219,223
10/08/2014 124.88 125.74 123.09 125.67 303,812
10/07/2014 126.82 127.23 124.7 124.75 227,971
10/06/2014 127.95 128.42 127.06 127.62 249,844
10/03/2014 126.82 128.38 126.61 127.71 280,317
10/02/2014 125.43 127.19 125.28 126.38 366,264
10/01/2014 126.05 126.85 125.01 125.6 414,244
09/30/2014 126.87 127.542 125.795 126.34 305,366
09/29/2014 126 126.87 125.27 126.7 247,040
09/26/2014 125.13 126.93 124.77 126.57 240,947
09/25/2014 125.5 126.19 124.86 125.13 328,376
09/24/2014 126.33 126.97 125.53 125.71 216,967
09/23/2014 127 128.46 126.04 126.21 269,056
09/22/2014 128.57 128.76 127.35 127.5 254,359
09/19/2014 130.02 130.66 129.02 129.46 376,424
09/18/2014 129.55 130.22 129.22 129.49 426,068
09/17/2014 131.02 131.86 129.15 129.45 218,574
09/16/2014 129.47 130.84 128.56 130.6 398,301
09/15/2014 130.12 130.7085 128.69 129.54 208,606
09/12/2014 133.35 133.86 129.9 129.99 277,442
09/11/2014 131.42 133.87 131.06 133.44 437,179
09/10/2014 132.47 132.505 130.42 130.65 328,141
09/09/2014 132.89 134.05 132.16 132.66 225,131
09/08/2014 134.09 134.84 132.32 132.76 265,074
09/05/2014 133.14 134.5665 133.05 134.11 205,152
09/04/2014 132.86 134.49 132.83 133.25 193,818
09/03/2014 134.94 135.59 134.03 134.24 169,643
09/02/2014 133.56 135.02 133.49 134.66 287,562
08/29/2014 133.46 133.68 132.4 133.61 265,478
08/28/2014 133.69 134.2 132.63 132.71 161,145
*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?