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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$102.39$108.76158,400——
2013-12-30$102.80$109.20138,800——
2013-12-27$102.31$108.68142,300——
2013-12-26$102.50$108.88156,400——
2013-12-24$101.75$107.9684,500——
2013-12-23$101.97$108.20428,900——
2013-12-20$100.20$106.32407,100——
2013-12-19$99.82$105.92225,600——
2013-12-18$101.55$107.75290,400——
2013-12-17$98.57$104.59192,200——
2013-12-16$99.02$105.07236,600——
2013-12-13$99.58$105.66182,200——
2013-12-12$98.82$104.85290,600——
2013-12-11$99.14$105.19430,300——
2013-12-10$101.63$107.84554,100——
2013-12-09$99.55$105.63195,700——
2013-12-06$99.35$105.42202,600——
2013-12-05$97.96$103.94186,500——
2013-12-04$98.09$104.08207,500——
2013-12-03$98.23$104.23196,800——
2013-12-02$99.19$105.25273,700——
2013-11-29$97.72$103.69108,100——
2013-11-27$98.00$103.98246,500——
2013-11-26$97.79$103.76225,600——
2013-11-25$98.19$104.19190,000——
2013-11-22$98.17$104.17281,700——
2013-11-21$96.92$102.84206,400——
2013-11-20$95.25$101.07186,600——
2013-11-19$95.95$101.81199,300——
2013-11-18$95.89$101.75217,500——
2013-11-15$96.00$101.86218,900——
2013-11-14$95.51$101.34210,700——
2013-11-13$94.75$100.54263,900——
2013-11-12$93.86$99.36415,200——
2013-11-11$94.35$99.88311,400——
2013-11-08$94.21$99.73411,100——
2013-11-07$93.60$99.08364,800——
2013-11-06$93.62$99.10204,200——
2013-11-05$93.47$98.95252,800——
2013-11-04$94.57$100.11296,200——
2013-11-01$95.35$100.94361,300——
2013-10-31$95.20$100.78490,200——
2013-10-30$97.26$102.96588,000——
2013-10-29$95.55$101.151,283,300——
2013-10-28$85.04$90.02381,600——
2013-10-25$84.57$89.52625,800——
2013-10-24$84.16$89.09318,400——
2013-10-23$84.81$89.78305,900——
2013-10-22$85.69$90.71272,900——
2013-10-21$85.31$90.31241,700——
2013-10-18$86.14$91.19143,600——
2013-10-17$85.92$90.95279,400——
2013-10-16$85.23$90.22333,400——
2013-10-15$84.01$88.93281,000——
2013-10-14$84.48$89.43242,500——
2013-10-11$83.65$88.55490,500——
2013-10-10$84.86$89.83377,200——
2013-10-09$83.98$88.901,105,900——
2013-10-08$82.68$87.52417,600——
2013-10-07$84.00$88.92344,900——
2013-10-04$84.17$89.10515,500——
2013-10-03$85.69$90.71765,400——
2013-10-02$88.35$93.53376,400——
2013-10-01$89.29$94.52489,800——
2013-09-30$87.30$92.41337,900——
2013-09-27$87.95$93.10267,000——
2013-09-26$88.12$93.28372,300——
2013-09-25$87.30$92.41278,500——
2013-09-24$86.45$91.51351,800——
2013-09-23$87.50$92.63258,000——
2013-09-20$88.17$93.34429,200——
2013-09-19$89.60$94.85406,700——
2013-09-18$89.21$94.44428,900——
2013-09-17$88.49$93.67292,400——
2013-09-16$87.42$92.54255,500——
2013-09-13$86.33$91.39267,400——
2013-09-12$86.04$91.08297,200——
2013-09-11$87.66$92.80258,200——
2013-09-10$87.52$92.65282,300——
2013-09-09$86.51$91.58334,900——
2013-09-06$84.07$88.99282,500——
2013-09-05$82.35$87.17228,000——
2013-09-04$83.55$88.44413,800——
2013-09-03$82.15$86.96535,400——
2013-08-30$82.24$87.06280,600——
2013-08-29$83.86$88.77230,600——
2013-08-28$83.89$88.80349,500——
2013-08-27$83.24$88.12283,300——
2013-08-26$84.16$89.09193,400——
2013-08-23$84.30$89.24248,900——
2013-08-22$84.62$89.58255,600——
2013-08-21$84.63$89.59449,300——
2013-08-20$85.59$90.60673,000——
2013-08-19$83.49$88.38800,200——
2013-08-16$84.30$89.24496,500——
2013-08-15$84.79$89.76364,000——
2013-08-14$86.26$91.31458,000——
2013-08-13$86.43$91.49815,500——
2013-08-12$87.44$92.56325,900——
2013-08-09$87.84$92.99585,900——
2013-08-08$88.41$93.59338,400——
2013-08-07$88.32$93.49255,000——
2013-08-06$89.49$94.73257,000——
2013-08-05$90.67$95.98205,400——
2013-08-02$91.68$97.05301,100——
2013-08-01$91.85$97.23551,400——
2013-07-31$91.03$96.361,621,100——
2013-07-30$95.07$100.64177,200——
2013-07-29$94.40$99.93263,900——
2013-07-26$96.26$101.90456,600——
2013-07-25$97.10$102.79417,900——
2013-07-24$95.65$101.25222,800——
2013-07-23$96.15$101.78235,600——
2013-07-22$96.07$101.70198,500——
2013-07-19$94.95$100.51246,500——
2013-07-18$95.43$101.02133,000——
2013-07-17$94.99$100.55206,700——
2013-07-16$94.58$100.12329,500——
2013-07-15$94.52$100.06299,600——
2013-07-12$94.73$100.28332,400——
2013-07-11$94.72$100.27297,900——
2013-07-10$93.28$98.74249,400——
2013-07-09$93.71$99.20247,100——
2013-07-08$91.73$97.10150,900——
2013-07-05$92.14$97.54140,600——
2013-07-03$92.39$97.8093,900——
2013-07-02$91.81$97.19207,000——
2013-07-01$92.56$97.98272,700——
2013-06-28$91.14$96.48371,300——
2013-06-27$92.21$97.61467,000——
2013-06-26$89.20$94.43263,500——
2013-06-25$87.76$92.90222,800——
2013-06-24$86.50$91.57360,200——
2013-06-21$86.97$92.06366,700——
2013-06-20$87.64$92.77456,200——
2013-06-19$90.56$95.87510,000——
2013-06-18$90.89$96.21334,900——
2013-06-17$89.03$94.25252,100——
2013-06-14$88.43$93.61149,800——
2013-06-13$89.61$94.86375,000——
2013-06-12$87.23$92.34197,500——
2013-06-11$89.25$94.48233,800——
2013-06-10$90.81$96.13279,400——
2013-06-07$91.08$96.42248,300——
2013-06-06$90.83$96.15325,900——
2013-06-05$88.40$93.58213,300——
2013-06-04$90.57$95.88362,300——
2013-06-03$90.81$96.13407,000——
2013-05-31$91.83$97.21271,000——
2013-05-30$91.91$97.29273,100——
2013-05-29$91.50$96.86580,400——
2013-05-28$92.94$98.38325,100——
2013-05-24$92.44$97.86257,000——
2013-05-23$94.27$99.79273,800——
2013-05-22$94.49$100.03447,200——
2013-05-21$96.64$102.30479,700——
2013-05-20$96.57$102.23340,400——
2013-05-17$96.94$102.62407,800——
2013-05-16$96.00$101.62403,800——
2013-05-15$96.99$102.67435,600——
2013-05-14$97.12$102.81232,800——
2013-05-13$97.00$102.45347,200——
2013-05-10$97.62$103.10264,300——
2013-05-09$98.18$103.70338,500——
2013-05-08$99.25$104.83533,800——
2013-05-07$99.93$105.54414,500——
2013-05-06$99.76$105.36339,900——
2013-05-03$98.77$104.32249,300——
2013-05-02$98.08$103.59259,500——
2013-05-01$97.35$102.82467,200——
2013-04-30$99.02$104.58325,900——
2013-04-29$97.78$103.27294,900——
2013-04-26$96.50$101.92265,900——
2013-04-25$97.03$102.48311,400——
2013-04-24$94.54$99.85189,800——
2013-04-23$94.52$99.83184,300——
2013-04-22$93.32$98.56211,100——
2013-04-19$92.54$97.74189,800——
2013-04-18$90.82$95.92339,400——
2013-04-17$91.47$96.61486,900——
2013-04-16$94.17$99.46449,700——
2013-04-15$94.34$99.64315,500——
2013-04-12$99.66$105.26217,400——
2013-04-11$100.02$105.64157,300——
2013-04-10$99.85$105.46284,900——
2013-04-09$98.64$104.18241,500——
2013-04-08$97.56$103.04242,400——
2013-04-05$94.34$99.64347,600——
2013-04-04$95.43$100.79373,300——
2013-04-03$95.62$100.99224,400——
2013-04-02$97.53$103.01212,700——
2013-04-01$97.84$103.34234,900——
2013-03-28$99.41$104.99268,100——
2013-03-27$99.08$104.65238,400——
2013-03-26$100.69$106.35224,300——
2013-03-25$98.43$103.96332,300——
2013-03-22$98.03$103.54278,600——
2013-03-21$98.48$104.01257,800——
2013-03-20$98.90$104.46295,200——
2013-03-19$97.37$102.84166,100——
2013-03-18$98.50$104.03201,300——
2013-03-15$98.47$104.00356,200——
2013-03-14$99.35$104.93169,100——
2013-03-13$99.50$105.09142,000——
2013-03-12$99.76$105.36274,700——
2013-03-11$99.80$105.41230,900——
2013-03-08$99.21$104.78263,200——
2013-03-07$97.97$103.47282,300——
2013-03-06$97.88$103.38261,500——
2013-03-05$97.89$103.39292,600——
2013-03-04$96.81$102.25138,100——
2013-03-01$96.77$102.21329,000——
2013-02-28$96.64$102.07236,000——
2013-02-27$96.23$101.64235,000——
2013-02-26$95.19$100.54333,100——
2013-02-25$94.63$99.95262,500——
2013-02-22$96.75$102.19407,100——
2013-02-21$95.96$101.35302,900——
2013-02-20$96.84$102.28370,700——
2013-02-19$99.59$105.19368,000——
2013-02-15$98.44$103.97226,000——
2013-02-14$99.35$104.93201,600——
2013-02-13$98.77$104.32249,200——
2013-02-12$98.43$103.96415,900——
2013-02-11$98.31$103.83197,500——
2013-02-08$98.43$103.96395,800——
2013-02-07$97.17$102.63923,100——
2013-02-06$95.48$100.84280,400——
2013-02-05$95.15$100.50399,100——
2013-02-04$94.62$99.94369,500——
2013-02-01$95.10$100.44614,100——
2013-01-31$92.14$97.32435,500——
2013-01-30$91.99$97.16631,800——
2013-01-29$91.84$97.00652,400——
2013-01-28$91.31$96.44268,100——
2013-01-25$91.79$96.95438,900——
2013-01-24$88.95$93.95280,800——
2013-01-23$88.82$93.81242,200——
2013-01-22$88.05$93.00158,700——
2013-01-18$88.00$92.94183,600——
2013-01-17$87.81$92.74296,000——
2013-01-16$86.46$91.32152,200——
2013-01-15$86.41$91.26325,500——
2013-01-14$86.28$91.13182,100——
2013-01-11$86.24$91.09263,900——
2013-01-10$86.35$91.20352,800——
2013-01-09$85.56$90.37278,500——
2013-01-08$85.96$90.79204,400——
2013-01-07$85.64$90.45377,500——
2013-01-04$86.90$91.78242,500——
2013-01-03$86.48$91.34404,000——
2013-01-02$86.10$90.94298,200——