Jones Lang LaSalle Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 183.07 | 183.12 | 182.96 | 183.12 | 183.12 | 5 |
| 2024-02-21 | 182.59 | 182.59 | 180.62 | 180.62 | 180.62 | 55 |
| 2024-02-20 | 185.37 | 187.50 | 185.37 | 187.11 | 187.11 | 10 |
| 2024-02-16 | 190.04 | 192.15 | 190.04 | 191.06 | 191.06 | 235 |
| 2024-02-15 | 185.89 | 193.31 | 181.00 | 192.14 | 192.14 | 1,547 |
| 2024-02-14 | 175.43 | 175.43 | 173.23 | 173.37 | 173.37 | 3,189 |
| 2024-02-13 | 173.32 | 173.32 | 170.44 | 170.44 | 170.44 | 12 |
| 2024-02-12 | 179.10 | 180.98 | 178.80 | 180.98 | 180.98 | 3 |
| 2024-02-09 | 179.06 | 179.37 | 178.85 | 178.85 | 178.85 | 101 |
| 2024-02-08 | 177.09 | 177.09 | 177.09 | 177.09 | 177.09 | 10 |
| 2024-02-07 | 171.77 | 171.77 | 171.77 | 171.77 | 171.77 | 2 |
| 2024-02-06 | 173.51 | 174.32 | 172.17 | 174.12 | 174.12 | 2 |
| 2024-02-05 | 174.10 | 174.10 | 171.71 | 172.76 | 172.76 | 2 |
| 2024-02-02 | 178.05 | 178.05 | 178.05 | 178.05 | 178.05 | 3 |
| 2024-01-31 | 176.22 | 177.64 | 176.20 | 177.64 | 177.64 | 413 |
| 2024-01-30 | 177.23 | 177.23 | 174.46 | 176.86 | 176.86 | 5 |
| 2024-01-29 | 176.14 | 176.83 | 175.90 | 176.23 | 176.23 | 17 |
| 2024-01-25 | 175.86 | 175.86 | 174.87 | 174.87 | 174.87 | 38 |
| 2024-01-23 | 179.72 | 179.72 | 174.85 | 174.85 | 174.85 | 2 |
| 2024-01-19 | 170.27 | 170.27 | 170.27 | 170.27 | 170.27 | 2 |
| 2024-01-18 | 170.02 | 170.02 | 170.02 | 170.02 | 170.02 | 43 |
| 2024-01-17 | 166.46 | 169.01 | 166.32 | 167.62 | 167.62 | 5 |
| 2024-01-12 | 174.07 | 174.07 | 174.07 | 174.07 | 174.07 | 6 |
| 2024-01-11 | 175.92 | 175.92 | 174.61 | 174.61 | 174.61 | 4 |
| 2024-01-09 | 179.60 | 179.60 | 179.60 | 179.60 | 179.60 | 47 |
| 2024-01-08 | 180.54 | 180.87 | 180.54 | 180.87 | 180.87 | 1 |
| 2024-01-05 | 181.01 | 181.01 | 181.01 | 181.01 | 181.01 | 351 |
| 2024-01-03 | 181.65 | 181.65 | 180.17 | 180.17 | 180.17 | 82 |
| 2024-01-02 | 186.31 | 187.67 | 186.31 | 187.67 | 187.67 | 20 |
| 2023-12-28 | 187.34 | 191.29 | 187.34 | 189.83 | 189.83 | 25 |
| 2023-12-27 | 187.99 | 187.99 | 187.99 | 187.99 | 187.99 | 16 |
| 2023-12-22 | 184.04 | 184.04 | 184.04 | 184.04 | 184.04 | 1 |
| 2023-12-21 | 182.77 | 182.77 | 182.33 | 182.33 | 182.33 | 2 |
| 2023-12-20 | 182.66 | 184.12 | 182.66 | 184.12 | 184.12 | 17 |
| 2023-12-19 | 184.67 | 185.49 | 183.95 | 183.95 | 183.95 | 12 |
| 2023-12-18 | 187.20 | 187.20 | 183.10 | 183.10 | 183.10 | 1 |
| 2023-12-15 | 181.78 | 185.08 | 181.78 | 185.08 | 185.08 | 2 |
| 2023-12-14 | 183.66 | 187.20 | 178.58 | 184.63 | 184.63 | 42 |
| 2023-12-13 | 164.77 | 164.77 | 164.77 | 164.77 | 164.77 | 1 |
| 2023-12-12 | 166.59 | 167.20 | 166.28 | 166.28 | 166.28 | 8 |
| 2023-12-11 | 167.12 | 168.05 | 167.12 | 168.05 | 168.05 | 2 |
| 2023-12-08 | 164.64 | 166.67 | 164.64 | 165.00 | 165.00 | 8 |
| 2023-12-07 | 162.96 | 163.25 | 162.96 | 163.25 | 163.25 | 8 |
| 2023-12-06 | 164.90 | 165.32 | 164.90 | 165.06 | 165.06 | 4 |
| 2023-12-05 | 160.14 | 162.14 | 160.14 | 162.14 | 162.14 | 71 |
| 2023-12-04 | 159.56 | 162.59 | 159.56 | 161.40 | 161.40 | 1,707 |
| 2023-12-01 | 158.73 | 159.76 | 158.73 | 159.76 | 159.76 | 3 |
| 2023-11-29 | 158.41 | 158.41 | 158.41 | 158.41 | 158.41 | 1 |
| 2023-11-28 | 153.84 | 153.84 | 153.84 | 153.84 | 153.84 | 5 |
| 2023-11-27 | 155.79 | 155.81 | 154.95 | 155.65 | 155.65 | 9 |
| 2023-11-24 | 155.31 | 155.31 | 155.31 | 155.31 | 155.31 | 3 |
| 2023-11-22 | 155.86 | 155.86 | 155.86 | 155.86 | 155.86 | 35 |
| 2023-11-20 | 152.27 | 154.75 | 152.27 | 154.75 | 154.75 | 15 |
| 2023-11-16 | 154.00 | 154.00 | 153.75 | 153.75 | 153.75 | 1 |
| 2023-11-15 | 152.46 | 155.14 | 150.40 | 155.14 | 155.14 | 10 |
| 2023-11-14 | 149.97 | 154.42 | 149.97 | 152.99 | 152.99 | 316 |
| 2023-11-09 | 143.70 | 143.70 | 142.05 | 142.05 | 142.05 | 2 |
| 2023-11-08 | 145.07 | 145.07 | 145.02 | 145.07 | 145.07 | 30 |
| 2023-11-07 | 146.14 | 146.14 | 145.51 | 145.51 | 145.51 | 5 |
| 2023-11-06 | 150.19 | 150.19 | 147.25 | 147.67 | 147.67 | 3 |
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.