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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$174.09$190.92226,600——
2019-12-30$174.02$190.85134,400——
2019-12-27$173.25$190.00135,000——
2019-12-26$173.30$190.06154,600——
2019-12-24$171.66$188.2681,500——
2019-12-23$171.82$188.43151,800——
2019-12-20$172.51$189.19714,400——
2019-12-19$170.62$187.12303,900——
2019-12-18$171.68$188.28228,000——
2019-12-17$169.66$186.07319,800——
2019-12-16$171.22$187.78243,000——
2019-12-13$170.10$186.55204,600——
2019-12-12$171.27$187.83230,300——
2019-12-11$168.59$184.89169,300——
2019-12-10$168.74$185.06312,000——
2019-12-09$168.98$185.32226,900——
2019-12-06$169.65$186.05251,400——
2019-12-05$168.50$184.79312,300——
2019-12-04$168.28$184.55334,500——
2019-12-03$165.73$181.76363,500——
2019-12-02$165.96$182.01356,400——
2019-11-29$166.33$182.41134,000——
2019-11-27$168.08$184.33297,100——
2019-11-26$169.88$186.31551,300——
2019-11-25$168.05$184.30346,000——
2019-11-22$166.10$182.16269,000——
2019-11-21$165.20$181.17337,600——
2019-11-20$164.95$180.90409,800——
2019-11-19$163.45$179.26346,000——
2019-11-18$165.08$181.04307,300——
2019-11-15$163.79$179.63303,600——
2019-11-14$161.94$177.60220,000——
2019-11-13$161.76$176.93264,000——
2019-11-12$159.86$174.85375,800——
2019-11-11$162.24$177.46134,500——
2019-11-08$161.64$176.80331,600——
2019-11-07$161.88$177.06446,300——
2019-11-06$157.85$172.65434,000——
2019-11-05$161.65$176.81923,200——
2019-11-04$150.92$165.07305,800——
2019-11-01$150.34$164.44220,400——
2019-10-31$146.52$160.26214,900——
2019-10-30$148.65$162.59291,700——
2019-10-29$148.27$162.18325,500——
2019-10-28$148.16$162.05147,500——
2019-10-25$146.29$160.01175,900——
2019-10-24$144.59$158.15130,100——
2019-10-23$144.82$158.40129,000——
2019-10-22$143.99$157.49161,100——
2019-10-21$144.16$157.68135,400——
2019-10-18$143.59$157.06266,500——
2019-10-17$143.33$156.77166,200——
2019-10-16$143.08$156.50166,500——
2019-10-15$142.35$155.70233,200——
2019-10-14$140.57$153.75154,200——
2019-10-11$139.90$153.02293,500——
2019-10-10$135.15$147.82242,500——
2019-10-09$134.38$146.98188,800——
2019-10-08$132.10$144.49244,100——
2019-10-07$134.04$146.61254,000——
2019-10-04$133.21$145.70261,300——
2019-10-03$130.79$143.06237,200——
2019-10-02$130.36$142.59317,800——
2019-10-01$135.42$148.12274,900——
2019-09-30$139.06$152.10222,300——
2019-09-27$139.31$152.37185,300——
2019-09-26$139.49$152.57149,200——
2019-09-25$139.90$153.02311,000——
2019-09-24$135.92$148.67294,600——
2019-09-23$137.36$150.24257,500——
2019-09-20$137.12$149.98669,300——
2019-09-19$137.39$150.27325,900——
2019-09-18$138.09$151.04191,600——
2019-09-17$138.81$151.83261,900——
2019-09-16$140.52$153.70227,400——
2019-09-13$141.97$155.28237,100——
2019-09-12$142.02$155.34273,200——
2019-09-11$143.89$157.38296,100——
2019-09-10$143.74$157.22280,900——
2019-09-09$141.97$155.28401,100——
2019-09-06$137.45$150.34279,800——
2019-09-05$136.84$149.67329,000——
2019-09-04$134.27$146.86336,700——
2019-09-03$132.04$144.42229,500——
2019-08-30$134.05$146.62304,500——
2019-08-29$134.06$146.63212,300——
2019-08-28$131.53$143.87194,800——
2019-08-27$130.05$142.25425,600——
2019-08-26$129.87$142.05224,900——
2019-08-23$129.71$141.87183,100——
2019-08-22$134.56$147.18179,400——
2019-08-21$137.23$150.10240,700——
2019-08-20$135.51$148.22349,600——
2019-08-19$135.09$147.76265,600——
2019-08-16$132.83$145.29271,300——
2019-08-15$128.42$140.46341,100——
2019-08-14$130.66$142.91598,000——
2019-08-13$139.26$152.32247,800——
2019-08-12$139.04$152.08247,900——
2019-08-09$141.50$154.77273,400——
2019-08-08$143.41$156.86474,500——
2019-08-07$138.89$151.92313,200——
2019-08-06$141.14$154.38525,500——
2019-08-05$135.18$147.86603,300——
2019-08-02$143.24$156.67298,900——
2019-08-01$146.57$160.32468,000——
2019-07-31$145.69$159.35613,100——
2019-07-30$144.43$157.97614,000——
2019-07-29$142.80$156.19444,200——
2019-07-26$144.33$157.87324,300——
2019-07-25$143.84$157.33376,600——
2019-07-24$143.66$157.13316,900——
2019-07-23$142.97$156.38361,500——
2019-07-22$140.02$153.15316,500——
2019-07-19$140.71$153.91214,000——
2019-07-18$140.19$153.34198,000——
2019-07-17$139.41$152.48251,300——
2019-07-16$140.23$153.38314,700——
2019-07-15$139.44$152.52289,200——
2019-07-12$138.59$151.59356,200——
2019-07-11$139.56$152.65252,400——
2019-07-10$137.12$149.98495,000——
2019-07-09$137.27$150.14411,000——
2019-07-08$138.50$151.49445,700——
2019-07-05$139.60$152.69563,600——
2019-07-03$140.04$153.17584,200——
2019-07-02$137.57$150.47721,400——
2019-07-01$141.13$154.372,391,000——
2019-06-28$140.69$153.88525,300——
2019-06-27$138.24$151.20404,200——
2019-06-26$135.50$148.21347,500——
2019-06-25$136.29$149.07430,200——
2019-06-24$137.45$150.34569,700——
2019-06-21$139.55$152.64635,900——
2019-06-20$140.69$153.88474,900——
2019-06-19$139.23$152.29386,100——
2019-06-18$137.41$150.30421,800——
2019-06-17$133.64$146.17309,400——
2019-06-14$133.13$145.62208,300——
2019-06-13$134.36$146.96220,700——
2019-06-12$132.40$144.82296,900——
2019-06-11$133.43$145.94255,800——
2019-06-10$133.52$146.04171,100——
2019-06-07$131.76$144.12387,700——
2019-06-06$129.51$141.66186,200——
2019-06-05$128.38$140.42244,900——
2019-06-04$127.98$139.98464,700——
2019-06-03$127.12$139.04541,300——
2019-05-31$124.45$136.12261,300——
2019-05-30$127.02$138.93226,300——
2019-05-29$129.69$141.85347,500——
2019-05-28$131.81$144.17680,300——
2019-05-24$132.74$145.19404,700——
2019-05-23$129.63$141.79481,200——
2019-05-22$130.26$142.48275,000——
2019-05-21$132.26$144.66345,600——
2019-05-20$131.23$143.54288,100——
2019-05-17$133.39$145.90362,700——
2019-05-16$136.04$148.80237,700——
2019-05-15$136.14$148.44344,200——
2019-05-14$135.85$148.12568,900——
2019-05-13$137.78$150.23745,900——
2019-05-10$137.93$150.39600,800——
2019-05-09$136.41$148.73457,000——
2019-05-08$140.57$153.27550,900——
2019-05-07$143.04$155.96483,100——
2019-05-06$150.88$164.51306,800——
2019-05-03$152.52$166.30198,300——
2019-05-02$151.78$165.49268,200——
2019-05-01$152.88$166.69235,700——
2019-04-30$154.57$168.53292,400——
2019-04-29$154.43$168.38151,400——
2019-04-26$155.12$169.13148,600——
2019-04-25$153.73$167.62260,000——
2019-04-24$156.06$170.16253,400——
2019-04-23$155.96$170.05278,800——
2019-04-22$155.99$170.08336,900——
2019-04-18$156.30$170.42304,200——
2019-04-17$152.48$166.25286,200——
2019-04-16$152.07$165.81148,300——
2019-04-15$154.86$168.85182,300——
2019-04-12$155.89$169.97194,500——
2019-04-11$154.85$168.84287,700——
2019-04-10$154.45$168.40180,700——
2019-04-09$152.40$166.17121,700——
2019-04-08$154.76$168.74330,100——
2019-04-05$155.96$170.05185,700——
2019-04-04$155.19$169.21163,200——
2019-04-03$155.51$169.56287,400——
2019-04-02$153.95$167.86350,900——
2019-04-01$155.56$169.61466,800——
2019-03-29$154.18$168.11388,400——
2019-03-28$154.09$168.01323,800——
2019-03-27$151.94$165.66413,000——
2019-03-26$151.48$165.16238,500——
2019-03-25$149.06$162.52289,100——
2019-03-22$148.20$161.59452,100——
2019-03-21$154.24$168.17400,500——
2019-03-20$153.57$167.44464,500——
2019-03-19$160.49$174.99355,600——
2019-03-18$163.02$177.75301,100——
2019-03-15$162.11$176.75348,300——
2019-03-14$161.73$176.34330,200——
2019-03-13$161.64$176.24237,100——
2019-03-12$161.68$176.28261,200——
2019-03-11$161.86$176.48184,500——
2019-03-08$160.78$175.30217,800——
2019-03-07$159.06$173.43515,000——
2019-03-06$160.03$174.49512,200——
2019-03-05$165.04$179.95246,400——
2019-03-04$165.45$180.39343,000——
2019-03-01$164.23$179.06425,000——
2019-02-28$165.12$180.03385,200——
2019-02-27$163.79$178.58368,300——
2019-02-26$165.22$180.14235,200——
2019-02-25$165.60$180.56297,500——
2019-02-22$167.19$182.29247,200——
2019-02-21$165.29$180.22293,800——
2019-02-20$164.28$179.12378,400——
2019-02-19$164.86$179.75369,700——
2019-02-15$164.96$179.86394,600——
2019-02-14$164.52$179.38378,700——
2019-02-13$163.62$178.40560,000——
2019-02-12$166.15$181.161,271,000——
2019-02-11$146.27$159.48206,300——
2019-02-08$144.39$157.43187,900——
2019-02-07$144.91$158.00201,600——
2019-02-06$144.92$158.01152,300——
2019-02-05$145.81$158.98197,300——
2019-02-04$144.06$157.07193,700——
2019-02-01$143.50$156.46165,900——
2019-01-31$143.41$156.36220,000——
2019-01-30$141.70$154.50194,900——
2019-01-29$140.44$153.13170,100——
2019-01-28$140.84$153.56142,800——
2019-01-25$140.75$153.46192,900——
2019-01-24$141.05$153.79169,300——
2019-01-23$137.31$149.71242,300——
2019-01-22$139.93$152.57281,600——
2019-01-18$142.83$155.73157,300——
2019-01-17$140.60$153.30316,400——
2019-01-16$137.46$149.88176,900——
2019-01-15$135.49$147.73217,100——
2019-01-14$134.67$146.83203,800——
2019-01-11$135.51$147.75168,000——
2019-01-10$134.09$146.20196,100——
2019-01-09$132.10$144.03255,300——
2019-01-08$132.05$143.98275,000——
2019-01-07$127.63$139.16344,200——
2019-01-04$127.39$138.90408,500——
2019-01-03$121.89$132.90328,300——
2019-01-02$128.13$139.70334,500——