Jones Lang LaSalle Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-05 | 275.91 | 278.22 | 274.93 | 274.93 | 274.93 | 288 |
| 2024-12-04 | 278.56 | 278.56 | 270.80 | 273.69 | 273.69 | 36 |
| 2024-12-03 | 278.34 | 278.34 | 277.37 | 277.82 | 277.82 | 15 |
| 2024-12-02 | 281.48 | 282.25 | 277.43 | 277.96 | 277.96 | 210 |
| 2024-11-29 | 282.72 | 283.06 | 282.47 | 283.06 | 283.06 | 13 |
| 2024-11-27 | 285.02 | 285.02 | 280.66 | 281.30 | 281.30 | 101 |
| 2024-11-26 | 280.96 | 284.41 | 280.60 | 280.81 | 280.81 | 260 |
| 2024-11-25 | 276.24 | 285.23 | 267.11 | 281.75 | 281.75 | 116 |
| 2024-11-22 | 260.48 | 261.38 | 260.48 | 261.38 | 261.38 | 27 |
| 2024-11-21 | 256.92 | 259.54 | 256.92 | 259.54 | 259.54 | 29 |
| 2024-11-20 | 254.14 | 256.24 | 254.14 | 256.24 | 256.24 | 51 |
| 2024-11-19 | 260.76 | 261.80 | 258.75 | 259.94 | 259.94 | 53 |
| 2024-11-18 | 260.47 | 261.77 | 260.47 | 261.77 | 261.77 | 53 |
| 2024-11-15 | 262.42 | 262.42 | 259.17 | 259.25 | 259.25 | 130 |
| 2024-11-14 | 262.11 | 262.11 | 262.06 | 262.06 | 262.06 | 2 |
| 2024-11-13 | 267.95 | 269.46 | 267.95 | 268.44 | 268.44 | 101 |
| 2024-11-12 | 272.31 | 274.60 | 272.31 | 274.60 | 274.60 | 1 |
| 2024-11-11 | 273.77 | 275.07 | 273.77 | 274.86 | 274.86 | 11 |
| 2024-11-08 | 267.94 | 272.50 | 267.64 | 269.68 | 269.68 | 181 |
| 2024-11-07 | 264.08 | 266.35 | 262.33 | 262.33 | 262.33 | 101 |
| 2024-11-06 | 284.22 | 287.66 | 258.14 | 258.14 | 258.14 | 741 |
| 2024-11-05 | 266.01 | 275.46 | 265.00 | 275.46 | 275.46 | 96 |
| 2024-11-04 | 264.17 | 265.16 | 264.17 | 264.17 | 264.17 | 16 |
| 2024-11-01 | 269.04 | 269.33 | 269.04 | 269.33 | 269.33 | 2 |
| 2024-10-31 | 273.00 | 274.88 | 271.35 | 271.35 | 271.35 | 112 |
| 2024-10-30 | 273.38 | 280.26 | 273.38 | 280.26 | 280.26 | 193 |
| 2024-10-29 | 266.33 | 272.81 | 266.33 | 271.11 | 271.11 | 11 |
| 2024-10-28 | 274.45 | 274.93 | 274.45 | 274.93 | 274.93 | 3 |
| 2024-10-25 | 272.95 | 273.63 | 272.95 | 273.63 | 273.63 | 45 |
| 2024-10-24 | 275.09 | 278.03 | 273.52 | 273.52 | 273.52 | 21 |
| 2024-10-23 | 261.13 | 261.94 | 261.13 | 261.94 | 261.94 | 202 |
| 2024-10-22 | 265.60 | 265.60 | 263.40 | 263.40 | 263.40 | 65 |
| 2024-10-18 | 267.17 | 267.17 | 267.17 | 267.17 | 267.17 | 11 |
| 2024-10-17 | 269.29 | 269.29 | 265.96 | 266.10 | 266.10 | 8 |
| 2024-10-16 | 272.25 | 272.25 | 269.33 | 269.33 | 269.33 | 6 |
| 2024-10-15 | 267.45 | 271.56 | 267.45 | 271.56 | 271.56 | 24 |
| 2024-10-14 | 267.03 | 267.03 | 267.03 | 267.03 | 267.03 | 52 |
| 2024-10-11 | 260.40 | 263.63 | 257.66 | 263.63 | 263.63 | 25 |
| 2024-10-10 | 257.01 | 257.01 | 256.54 | 256.54 | 256.54 | 228 |
| 2024-10-09 | 266.28 | 266.28 | 261.82 | 261.82 | 261.82 | 6 |
| 2024-10-08 | 261.46 | 262.57 | 260.93 | 262.36 | 262.36 | 600 |
| 2024-10-07 | 260.00 | 260.31 | 259.09 | 259.33 | 259.33 | 59 |
| 2024-10-04 | 265.14 | 265.14 | 260.91 | 260.91 | 260.91 | 12 |
| 2024-10-03 | 265.16 | 265.18 | 264.83 | 265.18 | 265.18 | 1 |
| 2024-10-02 | 266.85 | 267.78 | 266.85 | 267.78 | 267.78 | 5 |
| 2024-10-01 | 265.00 | 266.15 | 263.51 | 266.15 | 266.15 | 22 |
| 2024-09-30 | 265.79 | 271.38 | 264.21 | 268.77 | 268.77 | 41 |
| 2024-09-27 | 272.39 | 273.75 | 266.88 | 266.88 | 266.88 | 31 |
| 2024-09-26 | 270.64 | 270.64 | 268.41 | 268.41 | 268.41 | 6 |
| 2024-09-25 | 269.97 | 271.23 | 268.98 | 268.98 | 268.98 | 17 |
| 2024-09-24 | 265.56 | 267.87 | 265.56 | 267.87 | 267.87 | 7 |
| 2024-09-23 | 265.00 | 265.00 | 259.79 | 263.14 | 263.14 | 197 |
| 2024-09-20 | 263.38 | 263.38 | 259.11 | 261.44 | 261.44 | 6 |
| 2024-09-19 | 263.97 | 265.07 | 262.05 | 262.46 | 262.46 | 11 |
| 2024-09-18 | 252.72 | 257.62 | 252.72 | 256.28 | 256.28 | 17 |
| 2024-09-17 | 256.11 | 256.11 | 256.11 | 256.11 | 256.11 | 17 |
| 2024-09-16 | 256.69 | 256.69 | 254.69 | 256.51 | 256.51 | 727 |
| 2024-09-13 | 254.04 | 254.87 | 253.62 | 253.62 | 253.62 | 12 |
| 2024-09-12 | 256.79 | 256.79 | 252.51 | 252.51 | 252.51 | 12 |
| 2024-09-11 | 250.13 | 250.13 | 247.13 | 247.13 | 247.13 | 67 |
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.