Jones Lang LaSalle Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-05 | 200.99 | 200.99 | 200.99 | 200.99 | 200.99 | 25 |
| 2024-06-04 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 9,513 |
| 2024-06-03 | 205.13 | 205.13 | 198.32 | 198.32 | 198.32 | 1 |
| 2024-05-31 | 199.77 | 201.06 | 199.77 | 201.06 | 201.06 | 2 |
| 2024-05-30 | 197.03 | 197.77 | 196.03 | 196.03 | 196.03 | 17,993 |
| 2024-05-29 | 196.09 | 196.09 | 196.09 | 196.09 | 196.09 | 14 |
| 2024-05-28 | 199.97 | 199.97 | 198.48 | 198.48 | 198.48 | 25 |
| 2024-05-24 | 198.80 | 198.80 | 198.80 | 198.80 | 198.80 | 3 |
| 2024-05-23 | 197.63 | 197.63 | 197.63 | 197.63 | 197.63 | 1 |
| 2024-05-20 | 206.73 | 206.73 | 202.51 | 203.15 | 203.15 | 10 |
| 2024-05-17 | 207.61 | 208.23 | 207.02 | 207.02 | 207.02 | 56 |
| 2024-05-16 | 208.59 | 208.59 | 206.83 | 206.83 | 206.83 | 12 |
| 2024-05-15 | 200.00 | 205.41 | 200.00 | 205.41 | 205.41 | 9 |
| 2024-05-14 | 198.80 | 198.80 | 194.29 | 194.29 | 194.29 | 7 |
| 2024-05-13 | 197.59 | 197.59 | 197.42 | 197.59 | 197.59 | 14 |
| 2024-05-10 | 194.74 | 194.74 | 193.64 | 193.64 | 193.64 | 7 |
| 2024-05-09 | 192.16 | 193.82 | 192.16 | 193.82 | 193.82 | 4 |
| 2024-05-08 | 187.96 | 187.96 | 186.83 | 186.83 | 186.83 | 7 |
| 2024-05-07 | 192.65 | 192.65 | 192.65 | 192.65 | 192.65 | 2 |
| 2024-05-03 | 189.35 | 189.35 | 189.35 | 189.35 | 189.35 | 122 |
| 2024-05-02 | 184.10 | 184.10 | 184.10 | 184.10 | 184.10 | 2 |
| 2024-05-01 | 180.09 | 180.35 | 179.53 | 179.53 | 179.53 | 875 |
| 2024-04-30 | 180.89 | 180.89 | 180.89 | 180.89 | 180.89 | 4 |
| 2024-04-29 | 185.11 | 185.11 | 185.11 | 185.11 | 185.11 | 2 |
| 2024-04-25 | 179.85 | 179.85 | 179.85 | 179.85 | 179.85 | 2 |
| 2024-04-23 | 178.30 | 181.90 | 178.30 | 181.75 | 181.75 | 5 |
| 2024-04-22 | 176.75 | 177.16 | 176.75 | 177.16 | 177.16 | 3 |
| 2024-04-19 | 175.83 | 175.83 | 175.83 | 175.83 | 175.83 | 3 |
| 2024-04-18 | 173.15 | 176.00 | 173.15 | 174.40 | 174.40 | 6 |
| 2024-04-17 | 172.91 | 175.28 | 172.91 | 174.87 | 174.87 | 6 |
| 2024-04-16 | 176.12 | 176.12 | 174.09 | 174.09 | 174.09 | 6 |
| 2024-04-15 | 180.22 | 180.22 | 180.22 | 180.22 | 180.22 | 1 |
| 2024-04-12 | 180.00 | 181.57 | 180.00 | 181.57 | 181.57 | 3 |
| 2024-04-11 | 182.31 | 182.31 | 182.31 | 182.31 | 182.31 | 2 |
| 2024-04-10 | 187.38 | 187.38 | 185.64 | 185.64 | 185.64 | 2 |
| 2024-04-09 | 193.97 | 195.65 | 191.66 | 191.66 | 191.66 | 65 |
| 2024-04-08 | 199.77 | 200.72 | 199.57 | 199.82 | 199.82 | 9,513 |
| 2024-04-05 | 196.31 | 197.39 | 196.31 | 197.39 | 197.39 | 5 |
| 2024-04-04 | 198.96 | 198.99 | 198.71 | 198.99 | 198.99 | 127 |
| 2024-04-02 | 186.51 | 187.07 | 186.51 | 187.07 | 187.07 | 28 |
| 2024-03-28 | 197.96 | 197.96 | 194.96 | 194.96 | 194.96 | 767 |
| 2024-03-27 | 193.31 | 193.31 | 193.16 | 193.16 | 193.16 | 2 |
| 2024-03-26 | 193.35 | 193.35 | 191.09 | 191.09 | 191.09 | 2 |
| 2024-03-25 | 191.00 | 191.00 | 190.04 | 190.04 | 190.04 | 1 |
| 2024-03-22 | 194.63 | 194.67 | 194.63 | 194.67 | 194.67 | 31 |
| 2024-03-21 | 190.25 | 192.56 | 190.25 | 192.56 | 192.56 | 23 |
| 2024-03-20 | 184.80 | 186.60 | 184.80 | 185.93 | 185.93 | 20 |
| 2024-03-19 | 181.97 | 184.88 | 181.97 | 184.88 | 184.88 | 50 |
| 2024-03-18 | 186.28 | 186.28 | 182.63 | 183.14 | 183.14 | 3 |
| 2024-03-15 | 183.46 | 183.46 | 183.46 | 183.46 | 183.46 | 80 |
| 2024-03-14 | 181.98 | 181.98 | 181.98 | 181.98 | 181.98 | 1 |
| 2024-03-12 | 186.32 | 186.32 | 186.32 | 186.32 | 186.32 | 1 |
| 2024-03-07 | 186.98 | 186.98 | 186.98 | 186.98 | 186.98 | 2 |
| 2024-03-05 | 190.94 | 192.26 | 189.99 | 191.39 | 191.39 | 1,919 |
| 2024-03-04 | 192.51 | 192.51 | 192.51 | 192.51 | 192.51 | 2 |
| 2024-03-01 | 189.58 | 192.51 | 187.84 | 191.25 | 191.25 | 461 |
| 2024-02-29 | 187.08 | 187.08 | 187.08 | 187.08 | 187.08 | 2 |
| 2024-02-28 | 185.40 | 185.46 | 185.40 | 185.46 | 185.46 | 2 |
| 2024-02-27 | 192.93 | 195.20 | 186.05 | 186.68 | 186.68 | 12 |
| 2024-02-26 | 183.68 | 183.96 | 183.68 | 183.96 | 183.96 | 8 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-11-14 | 0.4300 USD |
| 2019-05-16 | 0.4300 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.