Jones Lang LaSalle Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	144.32	152.71	143.62	151.57	151.57	30
2023-11-02	140.04	140.04	130.22	136.82	136.82	51
2023-11-01	127.44	127.44	127.44	127.44	127.44	4
2023-10-31	127.08	128.56	127.08	128.56	128.56	9
2023-10-30	124.94	125.56	124.50	124.66	124.66	9
2023-10-27	122.24	122.73	122.17	122.73	122.73	23
2023-10-25	124.91	124.91	120.17	120.17	120.17	27
2023-10-23	125.52	127.31	125.52	127.31	127.31	4
2023-10-20	128.58	128.58	126.45	127.01	127.01	3
2023-10-19	131.99	131.99	131.99	131.99	131.99	200
2023-10-17	131.48	134.77	131.48	134.77	134.77	2
2023-10-16	132.06	133.20	132.06	133.20	133.20	5
2023-10-13	130.70	130.70	130.27	130.27	130.27	5
2023-10-10	134.58	137.09	134.58	137.09	137.09	30
2023-10-03	135.00	135.00	135.00	135.00	135.00	1
2023-10-02	138.10	138.10	136.42	136.43	136.43	43
2023-09-25	143.41	143.41	143.41	143.41	143.41	3
2023-09-21	150.00	150.00	147.79	147.79	147.79	1
2023-09-11	171.50	171.50	171.50	171.50	171.50	1
2023-09-07	166.18	166.18	166.18	166.18	166.18	1
2023-09-06	173.07	174.13	173.07	174.13	174.13	203
2023-08-18	161.31	161.31	161.31	161.31	161.31	4
2023-08-15	167.83	167.83	167.83	167.83	167.83	10
2023-08-14	172.71	173.53	171.18	171.68	171.68	1,697
2023-08-09	174.74	174.74	173.64	173.64	173.64	395
2023-08-04	164.94	164.98	164.77	164.98	164.98	185
2023-07-27	165.83	165.83	165.83	165.83	165.83	20
2023-07-26	169.23	169.23	169.23	169.23	169.23	2
2023-07-24	170.67	170.67	170.67	170.67	170.67	1
2023-07-21	167.61	169.78	167.61	169.71	169.71	68
2023-07-20	171.69	171.69	171.12	171.47	171.47	52
2023-07-19	170.40	170.40	170.40	170.40	170.40	140
2023-07-14	170.00	170.00	166.73	166.73	166.73	109
2023-07-12	168.00	168.00	167.58	167.58	167.58	8
2023-07-11	162.18	163.75	162.18	163.75	163.75	1,080
2023-07-10	158.89	158.89	158.89	158.89	158.89	14
2023-07-06	153.21	154.48	152.51	152.51	152.51	100
2023-06-30	156.36	156.36	156.36	156.36	156.36	20
2023-06-29	153.11	153.11	153.11	153.11	153.11	10
2023-06-23	146.14	146.14	146.14	146.14	146.14	5
2023-06-20	148.13	148.13	148.13	148.13	148.13	1
2023-06-13	152.88	152.88	152.88	152.88	152.88	20
2023-06-08	148.36	148.36	148.36	148.36	148.36	20
2023-06-07	150.75	150.75	150.75	150.75	150.75	205
2023-05-30	142.17	142.17	142.17	142.17	142.17	8
2023-05-26	142.99	142.99	142.99	142.99	142.99	20
2023-05-25	138.42	138.42	138.42	138.42	138.42	8
2023-05-24	139.20	139.20	139.20	139.20	139.20	10
2023-05-12	137.08	137.08	136.97	136.97	136.97	1
2023-05-04	133.76	133.76	133.76	133.76	133.76	17
2023-05-03	137.09	137.09	136.08	136.70	136.70	754
2023-04-28	137.51	139.13	137.51	139.13	139.13	80
2023-04-27	136.37	136.37	136.37	136.37	136.37	15
2023-04-26	128.57	129.10	128.57	129.10	129.10	3
2023-04-25	127.14	127.14	125.66	125.66	125.66	93
2023-04-24	131.75	131.75	130.09	130.09	130.09	21
2023-04-11	136.47	136.47	136.47	136.47	136.47	330
2023-04-04	141.40	141.40	141.40	141.40	141.40	329
2023-03-23	142.23	142.23	142.23	142.23	142.23	120
2023-03-17	147.96	147.96	147.20	147.20	147.20	58

← NewerPage 12 of 14 · 835 trading daysOlder →

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.