Jones Lang LaSalle Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-10 | 248.07 | 248.07 | 248.07 | 248.07 | 248.07 | 1 |
| 2024-09-09 | 248.83 | 250.81 | 248.83 | 250.81 | 250.81 | 14 |
| 2024-09-06 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 33 |
| 2024-09-05 | 250.61 | 250.61 | 250.61 | 250.61 | 250.61 | 22 |
| 2024-09-04 | 252.34 | 252.34 | 252.34 | 252.34 | 252.34 | 1 |
| 2024-09-03 | 250.56 | 252.38 | 250.56 | 252.38 | 252.38 | 19 |
| 2024-08-30 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | 1 |
| 2024-08-29 | 255.00 | 255.27 | 252.28 | 255.27 | 255.27 | 3 |
| 2024-08-28 | 251.05 | 251.34 | 251.05 | 251.34 | 251.34 | 27 |
| 2024-08-27 | 255.77 | 255.77 | 252.61 | 252.61 | 252.61 | 13 |
| 2024-08-23 | 255.16 | 258.58 | 252.23 | 258.58 | 258.58 | 48 |
| 2024-08-22 | 247.79 | 247.79 | 245.66 | 247.79 | 247.79 | 23 |
| 2024-08-21 | 243.44 | 243.89 | 242.35 | 243.43 | 243.43 | 303 |
| 2024-08-20 | 249.57 | 249.57 | 245.99 | 245.99 | 245.99 | 4 |
| 2024-08-19 | 241.82 | 247.49 | 241.82 | 247.23 | 247.23 | 26 |
| 2024-08-16 | 242.12 | 246.51 | 242.12 | 246.51 | 246.51 | 23 |
| 2024-08-15 | 244.72 | 244.72 | 244.72 | 244.72 | 244.72 | 1 |
| 2024-08-14 | 247.48 | 247.48 | 241.57 | 241.57 | 241.57 | 70 |
| 2024-08-13 | 237.18 | 241.21 | 237.18 | 241.21 | 241.21 | 6 |
| 2024-08-12 | 239.39 | 239.39 | 233.35 | 233.35 | 233.35 | 30 |
| 2024-08-09 | 240.48 | 240.48 | 236.59 | 236.59 | 236.59 | 53 |
| 2024-08-08 | 236.72 | 238.04 | 236.72 | 238.04 | 238.04 | 23 |
| 2024-08-07 | 239.65 | 239.65 | 239.65 | 239.65 | 239.65 | 70 |
| 2024-08-06 | 220.47 | 236.73 | 218.35 | 236.43 | 236.43 | 222 |
| 2024-08-05 | 223.81 | 234.73 | 223.81 | 234.73 | 234.73 | 155 |
| 2024-08-02 | 241.43 | 241.97 | 236.00 | 238.57 | 238.57 | 34 |
| 2024-08-01 | 252.34 | 252.34 | 244.92 | 244.92 | 244.92 | 105 |
| 2024-07-31 | 249.52 | 251.51 | 249.52 | 251.51 | 251.51 | 12 |
| 2024-07-30 | 253.04 | 253.04 | 252.73 | 252.73 | 252.73 | 1 |
| 2024-07-26 | 250.57 | 250.76 | 249.63 | 250.06 | 250.06 | 22 |
| 2024-07-25 | 236.02 | 247.91 | 235.86 | 247.91 | 247.91 | 40 |
| 2024-07-24 | 236.37 | 236.38 | 235.13 | 235.42 | 235.42 | 13 |
| 2024-07-23 | 233.39 | 237.72 | 233.39 | 237.72 | 237.72 | 26 |
| 2024-07-22 | 231.88 | 234.99 | 230.13 | 234.99 | 234.99 | 62 |
| 2024-07-19 | 232.20 | 233.25 | 228.88 | 231.38 | 231.38 | 28 |
| 2024-07-18 | 229.21 | 236.16 | 229.21 | 234.19 | 234.19 | 293 |
| 2024-07-17 | 234.36 | 234.36 | 229.77 | 229.89 | 229.89 | 29 |
| 2024-07-16 | 232.72 | 232.72 | 232.72 | 232.72 | 232.72 | 2 |
| 2024-07-15 | 227.33 | 230.40 | 227.33 | 230.17 | 230.17 | 25 |
| 2024-07-12 | 219.40 | 223.55 | 219.40 | 223.18 | 223.18 | 33 |
| 2024-07-11 | 211.92 | 217.11 | 211.92 | 216.32 | 216.32 | 126 |
| 2024-07-10 | 207.12 | 207.12 | 207.12 | 207.12 | 207.12 | 1 |
| 2024-07-09 | 208.34 | 208.34 | 208.07 | 208.07 | 208.07 | 1 |
| 2024-07-08 | 204.64 | 205.07 | 204.58 | 204.58 | 204.58 | 13 |
| 2024-07-05 | 204.23 | 204.37 | 204.23 | 204.37 | 204.37 | 1 |
| 2024-07-03 | 206.39 | 206.54 | 205.71 | 206.54 | 206.54 | 266 |
| 2024-07-02 | 199.12 | 199.12 | 199.12 | 199.12 | 199.12 | 6 |
| 2024-07-01 | 206.00 | 206.00 | 196.24 | 196.86 | 196.86 | 303 |
| 2024-06-28 | 206.92 | 206.92 | 206.92 | 206.92 | 206.92 | 1 |
| 2024-06-26 | 202.35 | 202.35 | 202.35 | 202.35 | 202.35 | 1 |
| 2024-06-25 | 205.52 | 205.52 | 205.52 | 205.52 | 205.52 | 4 |
| 2024-06-24 | 210.12 | 210.12 | 208.30 | 208.30 | 208.30 | 120 |
| 2024-06-21 | 209.94 | 209.94 | 209.32 | 209.94 | 209.94 | 13 |
| 2024-06-20 | 212.45 | 212.45 | 212.45 | 212.45 | 212.45 | 1 |
| 2024-06-17 | 202.66 | 203.95 | 202.66 | 203.95 | 203.95 | 593 |
| 2024-06-14 | 201.68 | 201.68 | 201.68 | 201.68 | 201.68 | 2 |
| 2024-06-12 | 206.70 | 206.73 | 206.01 | 206.73 | 206.73 | 31 |
| 2024-06-11 | 195.36 | 195.62 | 194.81 | 195.62 | 195.62 | 3 |
| 2024-06-10 | 193.17 | 200.15 | 193.17 | 195.88 | 195.88 | 4 |
| 2024-06-07 | 196.72 | 196.72 | 196.72 | 196.72 | 196.72 | 27 |
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.