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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$83.94$88.66234,600——
2012-12-28$82.32$86.94167,500——
2012-12-27$82.96$87.62179,300——
2012-12-26$83.27$87.95105,300——
2012-12-24$84.02$88.74110,900——
2012-12-21$83.98$88.70725,900——
2012-12-20$84.85$89.62208,600——
2012-12-19$84.53$89.28707,200——
2012-12-18$86.16$91.00352,700——
2012-12-17$84.06$88.78194,100——
2012-12-14$82.08$86.69300,200——
2012-12-13$82.53$87.17267,800——
2012-12-12$83.59$88.29135,300——
2012-12-11$83.83$88.54218,200——
2012-12-10$82.46$87.09321,300——
2012-12-07$81.72$86.31198,100——
2012-12-06$81.01$85.56250,500——
2012-12-05$81.25$85.81205,900——
2012-12-04$81.33$85.90195,300——
2012-12-03$81.53$86.11229,000——
2012-11-30$82.01$86.62331,100——
2012-11-29$81.36$85.93252,800——
2012-11-28$79.68$84.16264,700——
2012-11-27$78.36$82.76149,800——
2012-11-26$78.29$82.69120,200——
2012-11-23$78.24$82.6453,400——
2012-11-21$76.89$81.21111,300——
2012-11-20$76.77$81.08148,100——
2012-11-19$76.59$80.89153,900——
2012-11-16$74.99$79.20231,000——
2012-11-15$73.53$77.66132,300——
2012-11-14$74.11$78.27164,900——
2012-11-13$75.51$79.75220,600——
2012-11-12$75.73$79.77128,300——
2012-11-09$75.96$80.02221,300——
2012-11-08$76.55$80.64217,700——
2012-11-07$77.94$82.10195,500——
2012-11-06$80.01$84.28172,200——
2012-11-05$79.36$83.60148,700——
2012-11-02$78.61$82.81489,500——
2012-11-01$79.70$83.96520,000——
2012-10-31$77.74$81.89481,300——
2012-10-26$75.17$79.18281,000——
2012-10-25$75.99$80.05334,700——
2012-10-24$75.59$79.63193,100——
2012-10-23$75.59$79.63335,300——
2012-10-22$77.21$81.33170,600——
2012-10-19$77.00$81.11223,300——
2012-10-18$78.75$82.95295,100——
2012-10-17$77.10$81.22228,600——
2012-10-16$75.77$79.82149,800——
2012-10-15$75.67$79.71235,600——
2012-10-12$74.99$78.99177,100——
2012-10-11$75.76$79.80213,200——
2012-10-10$74.52$78.50236,500——
2012-10-09$76.13$80.19232,300——
2012-10-08$77.71$81.86197,600——
2012-10-05$77.74$81.89343,200——
2012-10-04$77.42$81.55304,800——
2012-10-03$77.68$81.83227,100——
2012-10-02$77.47$81.61204,200——
2012-10-01$77.07$81.18314,100——
2012-09-28$76.35$80.43193,900——
2012-09-27$77.40$81.53175,800——
2012-09-26$76.95$81.06288,300——
2012-09-25$77.19$81.31245,000——
2012-09-24$79.34$83.58237,800——
2012-09-21$79.45$83.69559,100——
2012-09-20$79.99$84.26271,800——
2012-09-19$81.49$85.84201,700——
2012-09-18$80.77$85.08382,200——
2012-09-17$81.24$85.58359,900——
2012-09-14$83.81$88.28820,600——
2012-09-13$79.76$84.02444,800——
2012-09-12$76.43$80.51176,000——
2012-09-11$74.87$78.87121,300——
2012-09-10$74.43$78.40158,300——
2012-09-07$74.99$78.99226,900——
2012-09-06$73.85$77.79339,500——
2012-09-05$71.61$75.43344,700——
2012-09-04$72.69$76.57275,200——
2012-08-31$72.13$75.98339,800——
2012-08-30$71.11$74.91240,400——
2012-08-29$71.98$75.82304,500——
2012-08-28$71.10$74.90207,900——
2012-08-27$71.28$75.09248,200——
2012-08-24$71.50$75.32252,000——
2012-08-23$71.56$75.38419,900——
2012-08-22$71.50$75.32417,000——
2012-08-21$70.74$74.52490,800——
2012-08-20$70.62$74.39348,700——
2012-08-17$71.82$75.65225,900——
2012-08-16$71.08$74.88244,100——
2012-08-15$70.86$74.64180,000——
2012-08-14$69.85$73.58405,500——
2012-08-13$70.48$74.24482,700——
2012-08-10$70.22$73.97333,600——
2012-08-09$70.31$74.06494,000——
2012-08-08$70.09$73.83505,100——
2012-08-07$68.69$72.36325,600——
2012-08-06$67.46$71.06260,100——
2012-08-03$67.27$70.86361,100——
2012-08-02$64.67$68.12622,200——
2012-08-01$64.94$68.411,421,200——
2012-07-31$66.69$70.25487,700——
2012-07-30$66.84$70.41378,600——
2012-07-27$67.76$71.38529,300——
2012-07-26$66.03$69.56298,200——
2012-07-25$65.06$68.53368,500——
2012-07-24$65.21$68.69626,500——
2012-07-23$67.48$71.08482,400——
2012-07-20$70.13$73.87200,700——
2012-07-19$72.45$76.32243,500——
2012-07-18$70.79$74.57556,500——
2012-07-17$70.56$74.33191,900——
2012-07-16$69.64$73.36166,100——
2012-07-13$70.51$74.27524,600——
2012-07-12$69.06$72.75255,400——
2012-07-11$69.10$72.79213,900——
2012-07-10$69.53$73.24742,500——
2012-07-09$69.34$73.04318,400——
2012-07-06$69.18$72.87232,400——
2012-07-05$70.91$74.70227,600——
2012-07-03$71.62$75.44170,600——
2012-07-02$69.82$73.55237,900——
2012-06-29$70.37$74.13421,200——
2012-06-28$68.42$72.07322,200——
2012-06-27$68.03$71.66484,000——
2012-06-26$67.64$71.25467,300——
2012-06-25$67.46$71.06244,300——
2012-06-22$69.82$73.55733,400——
2012-06-21$69.87$73.60361,200——
2012-06-20$73.45$77.37274,700——
2012-06-19$73.20$77.11388,800——
2012-06-18$71.46$75.28203,400——
2012-06-15$70.66$74.43529,700——
2012-06-14$69.42$73.13449,600——
2012-06-13$68.49$72.15275,300——
2012-06-12$70.46$74.22263,500——
2012-06-11$68.57$72.23184,100——
2012-06-08$70.63$74.40203,100——
2012-06-07$70.18$73.93241,400——
2012-06-06$70.24$73.99339,100——
2012-06-05$68.03$71.66532,800——
2012-06-04$66.56$70.11502,900——
2012-06-01$68.88$72.56383,900——
2012-05-31$72.50$76.37343,600——
2012-05-30$72.14$75.99308,600——
2012-05-29$74.24$78.20213,000——
2012-05-25$72.24$76.10203,600——
2012-05-24$72.18$76.03353,700——
2012-05-23$72.41$76.28266,000——
2012-05-22$71.69$75.52217,000——
2012-05-21$71.03$74.82479,800——
2012-05-18$70.14$73.88394,500——
2012-05-17$69.94$73.67379,200——
2012-05-16$72.49$76.36628,400——
2012-05-15$75.04$79.05423,100——
2012-05-14$75.14$79.15317,500——
2012-05-11$77.88$82.04225,800——
2012-05-10$77.34$81.26334,400——
2012-05-09$77.58$81.51272,000——
2012-05-08$78.34$82.31329,600——
2012-05-07$78.97$82.97459,300——
2012-05-04$80.03$84.08506,100——
2012-05-03$83.16$87.37383,400——
2012-05-02$85.09$89.40893,800——
2012-05-01$80.62$84.70541,700——
2012-04-30$79.94$83.99242,000——
2012-04-27$81.25$85.37523,900——
2012-04-26$81.50$85.63290,500——
2012-04-25$80.77$84.86273,000——
2012-04-24$79.67$83.71161,500——
2012-04-23$78.93$82.93196,000——
2012-04-20$80.21$84.27192,500——
2012-04-19$79.28$83.30226,500——
2012-04-18$79.81$83.85224,400——
2012-04-17$80.98$85.08220,500——
2012-04-16$78.65$82.64354,100——
2012-04-13$79.86$83.91221,600——
2012-04-12$81.57$85.70243,800——
2012-04-11$79.17$83.18174,300——
2012-04-10$77.80$81.74394,800——
2012-04-09$79.78$83.82338,000——
2012-04-05$81.68$85.82315,800——
2012-04-04$82.03$86.19377,300——
2012-04-03$83.17$87.38280,200——
2012-04-02$83.74$87.98217,800——
2012-03-30$83.31$87.53187,600——
2012-03-29$82.94$87.14339,400——
2012-03-28$83.55$87.78235,600——
2012-03-27$84.48$88.76308,800——
2012-03-26$84.63$88.92493,000——
2012-03-23$83.94$88.19241,000——
2012-03-22$83.66$87.90276,800——
2012-03-21$85.19$89.51149,300——
2012-03-20$85.47$89.80202,400——
2012-03-19$86.86$91.26225,800——
2012-03-16$87.08$91.49328,200——
2012-03-15$86.77$91.17265,900——
2012-03-14$84.66$88.95392,600——
2012-03-13$86.42$90.80401,900——
2012-03-12$83.50$87.73317,100——
2012-03-09$82.86$87.06444,100——
2012-03-08$82.68$86.87389,900——
2012-03-07$79.94$83.99247,400——
2012-03-06$79.89$83.94477,600——
2012-03-05$82.45$86.63230,300——
2012-03-02$82.79$86.98531,600——
2012-03-01$84.08$88.34599,300——
2012-02-29$81.41$85.53419,600——
2012-02-28$80.59$84.67303,500——
2012-02-27$80.71$84.80492,800——
2012-02-24$81.31$85.43257,600——
2012-02-23$82.45$86.63371,400——
2012-02-22$80.95$85.05339,400——
2012-02-21$81.97$86.12307,900——
2012-02-17$83.04$87.25310,400——
2012-02-16$83.41$87.64440,600——
2012-02-15$80.43$84.51533,600——
2012-02-14$81.89$86.04326,400——
2012-02-13$82.49$86.67172,700——
2012-02-10$81.45$85.58271,500——
2012-02-09$81.79$85.93365,700——
2012-02-08$81.52$85.65558,900——
2012-02-07$82.96$87.16527,100——
2012-02-06$82.30$86.47521,300——
2012-02-03$81.44$85.57536,100——
2012-02-02$80.37$84.44352,200——
2012-02-01$80.30$84.37799,800——
2012-01-31$78.76$82.751,384,400——
2012-01-30$74.77$78.56852,900——
2012-01-27$75.63$79.46431,300——
2012-01-26$75.31$79.13903,100——
2012-01-25$74.70$78.48338,000——
2012-01-24$72.94$76.64254,200——
2012-01-23$72.80$76.49363,100——
2012-01-20$72.28$75.94484,300——
2012-01-19$71.41$75.03385,200——
2012-01-18$69.67$73.20334,200——
2012-01-17$66.74$70.12247,100——
2012-01-13$66.68$70.06340,400——
2012-01-12$68.03$71.48432,500——
2012-01-11$67.39$70.80322,900——
2012-01-10$65.53$68.85262,200——
2012-01-09$64.98$68.27245,900——
2012-01-06$64.17$67.42327,400——
2012-01-05$64.16$67.41330,700——
2012-01-04$63.21$66.41277,600——
2012-01-03$63.44$66.65564,600——