NYSE:JLL | Historical Stock Price | JONES LANG LASALLE INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1997-07-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$9.56$20.62$44.47$95.90$206.83$446.071997-07-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$61.26$64.36234,600——
2011-12-29$60.62$63.69216,400——
2011-12-28$58.88$61.86209,200——
2011-12-27$60.49$63.55116,900——
2011-12-23$60.58$63.65179,000——
2011-12-22$61.15$64.25178,800——
2011-12-21$60.48$63.54219,700——
2011-12-20$59.80$62.83285,100——
2011-12-19$56.90$59.78473,000——
2011-12-16$58.92$61.91815,400——
2011-12-15$58.56$61.53327,800——
2011-12-14$58.04$60.98522,300——
2011-12-13$57.81$60.74500,900——
2011-12-12$60.09$63.13303,200——
2011-12-09$61.80$64.93339,400——
2011-12-08$59.97$63.01251,400——
2011-12-07$62.81$65.99222,000——
2011-12-06$63.12$66.32371,600——
2011-12-05$64.70$67.98309,500——
2011-12-02$62.84$66.02234,800——
2011-12-01$62.87$66.06306,700——
2011-11-30$64.42$67.681,016,300——
2011-11-29$58.35$61.31337,600——
2011-11-28$59.07$62.06467,100——
2011-11-25$57.27$60.17140,900——
2011-11-23$57.51$60.42574,300——
2011-11-22$58.40$61.36504,600——
2011-11-21$57.54$60.46636,000——
2011-11-18$58.50$61.46302,700——
2011-11-17$58.63$61.60365,900——
2011-11-16$60.95$64.04387,600——
2011-11-15$61.29$64.40204,700——
2011-11-14$60.26$63.31325,500——
2011-11-11$62.11$65.26282,700——
2011-11-10$60.36$63.42418,100——
2011-11-09$59.89$62.77652,100——
2011-11-08$65.64$68.79315,600——
2011-11-07$64.72$67.83392,900——
2011-11-04$64.88$68.00422,900——
2011-11-03$66.17$69.35989,700——
2011-11-02$64.51$67.61629,500——
2011-11-01$62.24$65.23816,300——
2011-10-31$64.62$67.72567,400——
2011-10-28$69.87$73.231,048,400——
2011-10-27$65.50$68.65967,800——
2011-10-26$62.31$65.30553,400——
2011-10-25$62.06$65.04762,600——
2011-10-24$63.68$66.74612,400——
2011-10-21$59.16$62.00606,800——
2011-10-20$56.54$59.26392,600——
2011-10-19$55.62$58.29627,100——
2011-10-18$58.77$61.59436,200——
2011-10-17$55.69$58.37532,400——
2011-10-14$59.09$61.93475,200——
2011-10-13$58.55$61.36769,000——
2011-10-12$58.01$60.80599,000——
2011-10-11$55.24$57.89688,000——
2011-10-10$56.17$58.87631,100——
2011-10-07$51.97$54.47814,200——
2011-10-06$54.68$57.31878,700——
2011-10-05$52.65$55.18669,800——
2011-10-04$50.52$52.951,200,000——
2011-10-03$47.04$49.30989,200——
2011-09-30$51.81$54.30816,400——
2011-09-29$55.70$58.38471,900——
2011-09-28$53.39$55.95752,300——
2011-09-27$56.64$59.36672,000——
2011-09-26$55.10$57.75506,900——
2011-09-23$52.96$55.50710,700——
2011-09-22$49.77$52.16812,000——
2011-09-21$54.10$56.70762,000——
2011-09-20$57.18$59.931,318,600——
2011-09-19$58.68$61.50453,600——
2011-09-16$61.30$64.24362,400——
2011-09-15$62.49$65.49511,300——
2011-09-14$60.56$63.47772,800——
2011-09-13$59.42$62.27480,200——
2011-09-12$60.08$62.97524,100——
2011-09-09$58.52$61.33582,700——
2011-09-08$60.96$63.89339,700——
2011-09-07$63.75$66.81962,100——
2011-09-06$60.56$63.47423,400——
2011-09-02$61.86$64.83316,200——
2011-09-01$65.11$68.24314,400——
2011-08-31$66.91$70.12325,700——
2011-08-30$66.98$70.20465,400——
2011-08-29$68.02$71.29573,500——
2011-08-26$63.27$66.31291,900——
2011-08-25$61.68$64.64325,200——
2011-08-24$64.62$67.72251,600——
2011-08-23$63.24$66.28505,900——
2011-08-22$61.23$64.17381,600——
2011-08-19$61.20$64.14566,900——
2011-08-18$64.06$67.14583,100——
2011-08-17$70.06$73.43559,000——
2011-08-16$69.70$73.05603,800——
2011-08-15$70.15$73.52418,200——
2011-08-12$67.66$70.91261,100——
2011-08-11$68.27$71.55730,300——
2011-08-10$66.99$70.211,560,200——
2011-08-09$64.83$67.941,282,900——
2011-08-08$62.37$65.371,271,500——
2011-08-05$69.70$73.051,427,300——
2011-08-04$72.84$76.34752,300——
2011-08-03$77.60$81.33754,600——
2011-08-02$79.20$83.00562,300——
2011-08-01$82.09$86.03565,000——
2011-07-29$85.12$89.21600,600——
2011-07-28$82.28$86.23715,800——
2011-07-27$87.67$91.88937,400——
2011-07-26$92.59$97.04204,400——
2011-07-25$92.61$97.06190,000——
2011-07-22$93.93$98.44133,000——
2011-07-21$93.19$97.67139,400——
2011-07-20$92.14$96.57181,800——
2011-07-19$92.14$96.57232,100——
2011-07-18$90.18$94.51201,500——
2011-07-15$91.24$95.62238,600——
2011-07-14$89.62$93.93335,800——
2011-07-13$93.07$97.54200,200——
2011-07-12$92.50$96.94149,600——
2011-07-11$92.51$96.95307,000——
2011-07-08$97.36$102.04199,900——
2011-07-07$99.26$104.03264,000——
2011-07-06$97.66$102.35263,400——
2011-07-05$95.91$100.52173,600——
2011-07-01$95.10$99.67376,300——
2011-06-30$94.30$98.83233,000——
2011-06-29$95.65$100.24198,000——
2011-06-28$93.09$97.56230,400——
2011-06-27$92.46$96.90187,800——
2011-06-24$90.87$95.24228,800——
2011-06-23$92.50$96.94312,000——
2011-06-22$92.93$97.39463,600——
2011-06-21$93.57$98.06280,500——
2011-06-20$91.58$95.98243,100——
2011-06-17$90.00$94.32290,300——
2011-06-16$88.25$92.49235,400——
2011-06-15$88.51$92.76284,200——
2011-06-14$91.54$95.94292,600——
2011-06-13$88.99$93.26361,500——
2011-06-10$89.64$93.95327,200——
2011-06-09$92.13$96.56426,300——
2011-06-08$91.75$96.16337,500——
2011-06-07$94.86$99.42294,800——
2011-06-06$92.98$97.45346,700——
2011-06-03$93.64$98.14215,900——
2011-06-02$94.69$99.24186,500——
2011-06-01$93.75$98.25374,900——
2011-05-31$97.15$101.82438,200——
2011-05-27$96.12$100.74400,200——
2011-05-26$93.12$97.59368,800——
2011-05-25$92.20$96.63292,500——
2011-05-24$91.99$96.41302,100——
2011-05-23$93.19$97.67225,800——
2011-05-20$96.88$101.53329,700——
2011-05-19$96.59$101.23125,300——
2011-05-18$96.15$100.77238,600——
2011-05-17$93.91$98.42234,300——
2011-05-16$94.31$98.84307,500——
2011-05-13$94.50$99.04274,400——
2011-05-12$96.10$100.72325,800——
2011-05-11$96.60$101.08470,100——
2011-05-10$99.55$104.17869,300——
2011-05-09$99.80$104.43228,000——
2011-05-06$98.69$103.27252,900——
2011-05-05$99.63$104.25395,000——
2011-05-04$98.72$103.30499,500——
2011-05-03$98.79$103.37554,400——
2011-05-02$101.32$106.02526,700——
2011-04-29$102.38$107.13434,000——
2011-04-28$100.81$105.49768,500——
2011-04-27$101.65$106.371,300,700——
2011-04-26$107.00$111.97316,700——
2011-04-25$106.34$111.28190,300——
2011-04-21$107.72$112.72224,100——
2011-04-20$105.44$110.33193,200——
2011-04-19$102.34$107.09327,500——
2011-04-18$103.91$108.73241,600——
2011-04-15$106.54$111.48227,900——
2011-04-14$105.88$110.79300,300——
2011-04-13$105.36$110.25308,700——
2011-04-12$104.25$109.09339,500——
2011-04-11$102.76$107.53119,400——
2011-04-08$103.16$107.95141,700——
2011-04-07$103.42$108.22218,300——
2011-04-06$104.58$109.43114,700——
2011-04-05$104.70$109.56181,000——
2011-04-04$104.15$108.98182,900——
2011-04-01$103.84$108.66495,900——
2011-03-31$99.74$104.37291,100——
2011-03-30$98.89$103.48335,000——
2011-03-29$100.00$104.64255,800——
2011-03-28$100.91$105.59272,600——
2011-03-25$101.42$106.13249,400——
2011-03-24$100.64$105.31203,400——
2011-03-23$98.49$103.06152,600——
2011-03-22$98.92$103.51145,300——
2011-03-21$100.37$105.03210,700——
2011-03-18$98.35$102.91336,200——
2011-03-17$96.80$101.29178,200——
2011-03-16$95.81$100.26491,400——
2011-03-15$96.41$100.88296,300——
2011-03-14$98.54$103.11290,300——
2011-03-11$99.96$104.60551,300——
2011-03-10$95.91$100.36208,400——
2011-03-09$98.95$103.54246,300——
2011-03-08$96.70$101.19167,000——
2011-03-07$95.40$99.83168,300——
2011-03-04$97.04$101.54147,800——
2011-03-03$98.85$103.44335,900——
2011-03-02$97.18$101.69211,400——
2011-03-01$96.12$100.58234,200——
2011-02-28$98.42$102.99217,400——
2011-02-25$97.50$102.02209,400——
2011-02-24$94.60$98.99253,800——
2011-02-23$95.75$100.19281,300——
2011-02-22$97.36$101.88289,000——
2011-02-18$101.19$105.89234,200——
2011-02-17$102.23$106.97229,900——
2011-02-16$102.57$107.33265,100——
2011-02-15$101.80$106.52493,500——
2011-02-14$101.03$105.72417,200——
2011-02-11$100.75$105.43389,200——
2011-02-10$99.95$104.59293,100——
2011-02-09$98.99$103.58420,700——
2011-02-08$98.58$103.16335,800——
2011-02-07$97.59$102.12468,700——
2011-02-04$97.20$101.71397,100——
2011-02-03$97.85$102.39444,100——
2011-02-02$97.40$101.921,064,900——
2011-02-01$92.71$97.01563,000——
2011-01-31$88.64$92.75287,400——
2011-01-28$87.13$91.17271,800——
2011-01-27$89.25$93.39356,900——
2011-01-26$88.64$92.75211,400——
2011-01-25$88.40$92.50335,300——
2011-01-24$88.11$92.20433,800——
2011-01-21$88.89$93.02303,000——
2011-01-20$88.38$92.48364,800——
2011-01-19$88.86$92.98425,300——
2011-01-18$89.96$94.13571,700——
2011-01-14$87.90$91.98499,200——
2011-01-13$86.75$90.78286,100——
2011-01-12$87.88$91.96205,500——
2011-01-11$88.18$92.27390,600——
2011-01-10$87.96$92.04521,400——
2011-01-07$87.90$91.98430,100——
2011-01-06$88.03$92.12838,500——
2011-01-05$86.95$90.99441,100——
2011-01-04$84.39$88.31361,400——
2011-01-03$86.25$90.25504,500——