Jones Lang LaSalle Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-23 | 189.82 | 189.82 | 189.82 | 189.82 | 189.82 | 1 |
| 2022-05-10 | 195.90 | 195.90 | 190.64 | 190.64 | 190.64 | 32 |
| 2022-04-25 | 220.88 | 220.88 | 220.88 | 220.88 | 220.88 | 10 |
| 2022-04-20 | 234.40 | 234.40 | 234.27 | 234.27 | 234.27 | 39 |
| 2022-04-12 | 223.35 | 223.35 | 223.35 | 223.35 | 223.35 | 100 |
| 2022-04-11 | 218.17 | 224.84 | 218.17 | 224.84 | 224.84 | 100 |
| 2022-04-07 | 228.34 | 228.34 | 228.34 | 228.34 | 228.34 | 1 |
| 2022-04-05 | 231.13 | 234.31 | 231.13 | 234.31 | 234.31 | 10 |
| 2022-04-01 | 241.70 | 241.70 | 236.76 | 236.76 | 236.76 | 3 |
| 2022-03-30 | 245.47 | 247.00 | 243.00 | 243.00 | 243.00 | 8 |
| 2022-03-29 | 241.67 | 249.09 | 241.67 | 246.21 | 246.21 | 5 |
| 2022-03-25 | 232.97 | 232.97 | 232.97 | 232.97 | 232.97 | 171 |
| 2022-03-24 | 227.56 | 228.96 | 227.56 | 228.96 | 228.96 | 1 |
| 2022-03-22 | 232.32 | 232.94 | 232.32 | 232.94 | 232.94 | 182 |
| 2022-03-15 | 226.28 | 226.28 | 222.38 | 222.38 | 222.38 | 1 |
| 2022-03-14 | 226.98 | 231.79 | 226.98 | 231.79 | 231.79 | 27 |
| 2022-03-11 | 222.67 | 222.67 | 222.67 | 222.67 | 222.67 | 23 |
| 2022-03-09 | 221.56 | 221.56 | 221.56 | 221.56 | 221.56 | 30 |
| 2022-03-07 | 220.57 | 223.30 | 220.57 | 220.83 | 220.83 | 102 |
| 2022-03-04 | 230.87 | 230.87 | 225.15 | 225.15 | 225.15 | 1 |
| 2022-02-25 | 242.26 | 242.26 | 242.26 | 242.26 | 242.26 | 7 |
| 2022-02-22 | 242.25 | 245.71 | 240.51 | 245.71 | 245.71 | 4 |
| 2022-02-14 | 252.07 | 254.35 | 247.96 | 248.70 | 248.70 | 2,748 |
| 2022-02-08 | 252.27 | 253.65 | 251.44 | 253.65 | 253.65 | 1 |
| 2022-02-07 | 250.19 | 251.20 | 250.19 | 251.20 | 251.20 | 12 |
| 2022-02-04 | 251.62 | 251.62 | 250.08 | 250.64 | 250.64 | 1 |
| 2022-02-03 | 253.66 | 253.66 | 253.66 | 253.66 | 253.66 | 1 |
| 2022-02-02 | 250.41 | 256.39 | 250.41 | 256.39 | 256.39 | 6 |
| 2022-02-01 | 252.25 | 252.25 | 251.32 | 251.32 | 251.32 | 1 |
| 2022-01-31 | 243.34 | 249.03 | 243.34 | 249.03 | 249.03 | 244 |
| 2022-01-28 | 236.50 | 239.90 | 233.42 | 239.90 | 239.90 | 10 |
| 2022-01-25 | 245.86 | 245.86 | 241.45 | 241.45 | 241.45 | 71 |
| 2022-01-24 | 241.00 | 244.15 | 237.46 | 244.15 | 244.15 | 35 |
| 2022-01-21 | 245.31 | 251.08 | 245.31 | 251.08 | 251.08 | 1 |
| 2022-01-18 | 253.14 | 253.61 | 250.23 | 250.23 | 250.23 | 74 |
| 2022-01-06 | 264.43 | 264.44 | 264.43 | 264.44 | 264.44 | 20 |
| 2022-01-05 | 274.13 | 274.13 | 273.97 | 273.97 | 273.97 | 2 |
| 2021-12-20 | 241.02 | 241.02 | 241.02 | 241.02 | 241.02 | 56 |
| 2021-12-13 | 256.08 | 256.08 | 252.16 | 252.16 | 252.16 | 283 |
| 2021-12-10 | 262.90 | 262.90 | 262.90 | 262.90 | 262.90 | 50 |
| 2021-11-30 | 245.00 | 245.00 | 236.43 | 236.43 | 236.43 | 1,183 |
| 2021-11-26 | 249.79 | 249.79 | 244.53 | 246.93 | 246.93 | 155 |
| 2021-11-24 | 265.23 | 265.23 | 263.87 | 263.87 | 263.87 | 44 |
| 2021-11-19 | 258.65 | 262.47 | 256.71 | 262.47 | 262.47 | 720 |
| 2021-11-18 | 262.12 | 262.12 | 262.12 | 262.12 | 262.12 | 1 |
| 2021-11-17 | 265.96 | 265.96 | 259.25 | 259.25 | 259.25 | 20,014 |
| 2021-11-16 | 267.80 | 267.80 | 267.80 | 267.80 | 267.80 | 90 |
| 2021-11-11 | 264.50 | 264.50 | 264.50 | 264.50 | 264.50 | 2,045 |
| 2021-11-10 | 269.76 | 269.76 | 269.76 | 269.76 | 269.76 | 205 |
| 2021-11-05 | 267.22 | 267.22 | 266.86 | 266.86 | 266.86 | 57 |
| 2021-11-03 | 266.45 | 266.45 | 254.25 | 254.27 | 254.27 | 33 |
| 2021-11-01 | 258.27 | 258.27 | 256.49 | 256.49 | 256.49 | 7 |
| 2021-10-29 | 259.09 | 259.09 | 258.13 | 258.13 | 258.13 | 18 |
| 2021-10-27 | 261.39 | 261.39 | 261.39 | 261.39 | 261.39 | 6 |
| 2021-10-26 | 267.62 | 267.62 | 267.62 | 267.62 | 267.62 | 18 |
← NewerPage 14 of 14 · 835 trading days
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.