Jones Lang LaSalle Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-06	173.36	173.36	173.36	173.36	173.36	20
2023-03-02	170.13	171.36	170.13	171.36	171.36	20
2023-02-28	166.27	173.99	162.15	173.99	173.99	430
2023-02-23	169.30	169.30	169.30	169.30	169.30	20
2023-02-21	174.15	174.15	170.37	170.37	170.37	89
2023-02-17	175.54	175.54	175.54	175.54	175.54	100
2023-02-13	178.06	179.70	178.06	178.84	178.84	1,794
2023-02-10	174.30	174.30	174.30	174.30	174.30	1
2023-02-06	176.41	176.41	176.41	176.41	176.41	20
2023-02-03	181.91	183.18	181.91	183.18	183.18	286
2023-02-02	186.15	186.15	186.15	186.15	186.15	20
2023-02-01	179.19	180.16	175.81	175.81	175.81	1,475
2023-01-31	180.80	180.80	180.80	180.80	180.80	266
2023-01-27	179.51	179.51	179.51	179.51	179.51	60
2023-01-24	179.17	179.36	179.17	179.36	179.36	3
2023-01-23	175.68	175.68	175.68	175.68	175.68	144
2023-01-09	169.37	169.40	169.37	169.40	169.40	2
2023-01-04	165.45	165.45	165.45	165.45	165.45	37
2022-12-20	154.96	154.96	154.96	154.96	154.96	18
2022-12-12	160.50	162.70	160.50	162.10	162.10	1,780
2022-12-01	168.18	168.18	168.18	168.18	168.18	1
2022-11-29	159.93	159.93	159.93	159.93	159.93	1
2022-11-28	162.64	162.70	161.06	162.13	162.13	1,583
2022-11-21	154.74	154.74	154.74	154.74	154.74	8
2022-11-15	163.71	163.78	163.32	163.78	163.78	309
2022-11-11	168.23	168.23	168.23	168.23	168.23	37
2022-11-09	145.14	145.33	145.09	145.09	145.09	2
2022-11-07	144.07	144.42	144.07	144.42	144.42	66
2022-11-01	161.19	161.19	161.19	161.19	161.19	10
2022-10-27	166.71	166.71	162.04	162.38	162.38	39
2022-10-19	157.42	157.42	157.42	157.42	157.42	64
2022-10-13	156.64	156.64	156.64	156.64	156.64	9
2022-09-30	151.87	151.87	151.87	151.87	151.87	2
2022-09-28	154.88	154.88	154.88	154.88	154.88	5
2022-09-20	160.51	160.51	159.71	160.06	160.06	423
2022-09-13	170.94	171.88	169.60	171.88	171.88	2,365
2022-09-12	176.43	177.78	176.43	177.28	177.28	238
2022-09-09	174.08	176.00	174.08	175.71	175.71	1,775
2022-09-07	167.33	167.33	167.33	167.33	167.33	1
2022-09-02	174.00	174.33	172.96	173.12	173.12	564
2022-08-31	172.02	172.70	172.02	172.70	172.70	806
2022-08-16	186.41	186.82	186.41	186.82	186.82	243
2022-08-12	184.87	184.87	184.87	184.87	184.87	13
2022-08-08	176.59	178.00	175.06	175.06	175.06	2,901
2022-08-04	173.96	173.96	173.96	173.96	173.96	1
2022-08-03	186.55	186.55	186.55	186.55	186.55	1
2022-07-28	185.43	185.43	185.43	185.43	185.43	1
2022-07-20	182.19	182.19	182.19	182.19	182.19	502
2022-07-14	167.81	167.81	167.81	167.81	167.81	240
2022-07-13	171.48	172.71	170.39	172.71	172.71	507
2022-07-12	173.45	176.24	173.45	176.24	176.24	293
2022-07-11	174.67	174.67	172.19	174.55	174.55	1,140
2022-07-07	175.89	176.34	175.89	176.34	176.34	416
2022-06-28	178.96	178.96	178.96	178.96	178.96	33
2022-06-27	176.36	177.90	176.36	177.90	177.90	406
2022-06-17	160.12	160.12	160.12	160.12	160.12	1
2022-06-15	166.71	166.71	166.71	166.71	166.71	100
2022-06-13	167.07	167.07	167.07	167.07	167.07	29
2022-06-10	172.76	172.76	172.76	172.76	172.76	1
2022-06-06	189.52	189.85	189.07	189.60	189.60	1,281

← NewerPage 13 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.