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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$148.37$162.72314,900——
2020-12-30$149.23$163.66199,300——
2020-12-29$150.87$165.46257,100——
2020-12-28$152.81$167.59204,200——
2020-12-24$153.76$168.6397,400——
2020-12-23$151.85$166.53351,700——
2020-12-22$149.07$163.48324,800——
2020-12-21$146.65$160.83454,600——
2020-12-18$148.33$162.67986,600——
2020-12-17$147.50$161.76302,400——
2020-12-16$151.20$165.82610,900——
2020-12-15$150.88$165.47493,700——
2020-12-14$145.36$159.42477,900——
2020-12-11$148.27$162.61834,100——
2020-12-10$152.67$167.43585,100——
2020-12-09$150.10$164.61670,300——
2020-12-08$149.21$163.64552,400——
2020-12-07$147.91$162.21576,800——
2020-12-04$145.11$159.14489,000——
2020-12-03$138.94$152.38524,800——
2020-12-02$135.21$148.28427,800——
2020-12-01$133.91$146.86611,100——
2020-11-30$132.29$145.085,007,800——
2020-11-27$133.96$146.91532,300——
2020-11-25$137.25$150.52834,400——
2020-11-24$140.73$154.34514,000——
2020-11-23$135.98$149.13641,100——
2020-11-20$131.81$144.56534,500——
2020-11-19$134.23$147.21513,000——
2020-11-18$137.61$150.92391,700——
2020-11-17$140.82$154.44344,600——
2020-11-16$138.05$151.40710,400——
2020-11-13$132.45$145.26360,100——
2020-11-12$127.69$140.04473,400——
2020-11-11$129.42$141.93517,300——
2020-11-10$133.65$146.57881,700——
2020-11-09$137.13$150.391,498,800——
2020-11-06$116.75$128.04291,600——
2020-11-05$119.84$131.43357,500——
2020-11-04$114.03$125.06323,100——
2020-11-03$115.26$126.41657,000——
2020-11-02$117.82$129.21902,700——
2020-10-30$112.86$123.77550,900——
2020-10-29$113.10$124.04609,200——
2020-10-28$101.63$111.46583,600——
2020-10-27$105.86$116.10465,400——
2020-10-26$110.47$121.15471,000——
2020-10-23$111.86$122.68488,800——
2020-10-22$111.41$122.18507,800——
2020-10-21$110.40$121.08441,300——
2020-10-20$109.83$120.45254,800——
2020-10-19$109.12$119.67410,500——
2020-10-16$108.84$119.36232,200——
2020-10-15$110.33$121.00283,000——
2020-10-14$108.35$118.83230,400——
2020-10-13$108.10$118.55358,600——
2020-10-12$108.24$118.71176,200——
2020-10-09$107.13$117.49334,300——
2020-10-08$107.97$118.41438,200——
2020-10-07$105.45$115.65302,000——
2020-10-06$104.03$114.09391,700——
2020-10-05$101.57$111.39318,200——
2020-10-02$99.20$108.79505,300——
2020-10-01$96.50$105.83433,300——
2020-09-30$95.66$104.91511,700——
2020-09-29$96.12$105.41360,800——
2020-09-28$97.47$106.90527,400——
2020-09-25$95.00$104.19547,100——
2020-09-24$94.32$103.44666,700——
2020-09-23$92.28$101.20555,300——
2020-09-22$95.89$105.16541,400——
2020-09-21$98.73$108.28600,600——
2020-09-18$103.22$113.20594,000——
2020-09-17$106.07$116.33287,500——
2020-09-16$106.93$117.27387,000——
2020-09-15$107.00$117.35348,600——
2020-09-14$105.94$116.18280,300——
2020-09-11$100.75$110.49278,400——
2020-09-10$100.89$110.65268,700——
2020-09-09$103.23$113.21248,700——
2020-09-08$101.21$111.00237,100——
2020-09-04$103.03$112.99193,700——
2020-09-03$102.96$112.92341,100——
2020-09-02$104.86$115.00346,300——
2020-09-01$102.56$112.48237,700——
2020-08-31$103.04$113.00400,500——
2020-08-28$104.79$114.92282,100——
2020-08-27$104.38$114.47323,700——
2020-08-26$103.54$113.55382,000——
2020-08-25$103.00$112.96369,100——
2020-08-24$101.67$111.50304,300——
2020-08-21$96.87$106.24386,800——
2020-08-20$94.43$103.56493,800——
2020-08-19$96.73$106.08243,300——
2020-08-18$96.98$106.36366,200——
2020-08-17$100.37$110.08285,800——
2020-08-14$100.35$110.05252,900——
2020-08-13$98.91$108.47319,400——
2020-08-12$103.86$113.90365,400——
2020-08-11$105.40$115.59579,400——
2020-08-10$98.19$107.68426,100——
2020-08-07$94.73$103.89604,200——
2020-08-06$90.00$98.701,157,000——
2020-08-05$96.13$105.43571,700——
2020-08-04$94.39$103.52388,600——
2020-08-03$93.92$103.00343,800——
2020-07-31$98.91$108.47318,600——
2020-07-30$99.07$108.65503,500——
2020-07-29$97.86$107.32494,300——
2020-07-28$96.96$106.34308,500——
2020-07-27$98.39$107.90378,100——
2020-07-24$100.06$109.74279,100——
2020-07-23$102.21$112.09292,600——
2020-07-22$101.37$111.17352,100——
2020-07-21$100.40$110.11369,500——
2020-07-20$101.38$111.18243,800——
2020-07-17$105.60$115.81194,900——
2020-07-16$104.87$115.01214,900——
2020-07-15$107.51$117.91195,900——
2020-07-14$102.52$112.43235,600——
2020-07-13$102.39$112.29169,600——
2020-07-10$104.37$114.46372,100——
2020-07-09$102.77$112.71250,800——
2020-07-08$104.12$114.19184,800——
2020-07-07$103.85$113.89253,200——
2020-07-06$108.01$118.45320,600——
2020-07-02$105.12$115.28356,700——
2020-07-01$102.66$112.59449,100——
2020-06-30$103.46$113.46293,900——
2020-06-29$101.20$110.99226,700——
2020-06-26$98.12$107.61592,600——
2020-06-25$101.03$110.80256,900——
2020-06-24$100.76$110.50453,900——
2020-06-23$103.56$113.57361,000——
2020-06-22$102.59$112.51278,500——
2020-06-19$104.39$114.48588,900——
2020-06-18$105.38$115.57259,200——
2020-06-17$106.40$116.69293,700——
2020-06-16$110.58$121.27488,400——
2020-06-15$107.74$118.16546,100——
2020-06-12$109.17$119.73338,200——
2020-06-11$105.53$115.73362,500——
2020-06-10$115.36$126.52276,500——
2020-06-09$120.32$131.95331,600——
2020-06-08$125.53$137.67382,100——
2020-06-05$122.68$134.54494,400——
2020-06-04$116.58$127.85529,900——
2020-06-03$114.47$125.54424,900——
2020-06-02$105.59$115.80425,700——
2020-06-01$102.48$112.39264,300——
2020-05-29$102.40$112.30842,500——
2020-05-28$104.20$114.28340,700——
2020-05-27$106.22$116.49463,100——
2020-05-26$100.31$110.01517,100——
2020-05-22$93.57$102.62298,000——
2020-05-21$98.22$107.72352,800——
2020-05-20$96.70$106.05290,900——
2020-05-19$93.85$102.93399,400——
2020-05-18$94.16$103.27423,800——
2020-05-15$86.08$94.40491,900——
2020-05-14$85.76$94.05686,700——
2020-05-13$85.00$93.22800,900——
2020-05-12$92.17$101.08397,000——
2020-05-11$100.01$109.68362,900——
2020-05-08$104.18$114.25472,300——
2020-05-07$102.95$112.91400,600——
2020-05-06$96.48$105.81348,800——
2020-05-05$102.41$112.31378,400——
2020-05-04$101.05$110.82289,400——
2020-05-01$101.08$110.85321,800——
2020-04-30$105.58$115.79642,900——
2020-04-29$110.23$120.89490,300——
2020-04-28$106.31$116.59534,300——
2020-04-27$106.79$117.12418,900——
2020-04-24$102.48$112.39226,000——
2020-04-23$101.55$111.37294,000——
2020-04-22$98.37$107.88399,100——
2020-04-21$98.98$108.55309,200——
2020-04-20$99.65$109.29402,200——
2020-04-17$107.00$117.35624,800——
2020-04-16$106.90$117.24441,700——
2020-04-15$106.93$117.27296,900——
2020-04-14$109.80$120.42495,500——
2020-04-13$107.97$118.41302,400——
2020-04-09$115.37$126.53469,900——
2020-04-08$111.25$122.01322,600——
2020-04-07$102.11$111.98635,600——
2020-04-06$93.55$102.60771,400——
2020-04-03$86.45$94.81564,700——
2020-04-02$92.12$101.03464,400——
2020-04-01$94.36$103.48607,000——
2020-03-31$100.98$110.74829,500——
2020-03-30$107.44$117.83799,100——
2020-03-27$99.73$109.37466,400——
2020-03-26$102.17$112.05678,600——
2020-03-25$91.21$100.031,049,500——
2020-03-24$87.24$95.68943,300——
2020-03-23$81.48$89.36664,400——
2020-03-20$89.46$98.11759,900——
2020-03-19$99.80$109.451,104,100——
2020-03-18$92.70$101.66832,900——
2020-03-17$105.60$115.81858,200——
2020-03-16$112.47$123.351,083,900——
2020-03-13$134.13$147.10884,400——
2020-03-12$122.26$134.081,200,100——
2020-03-11$139.40$152.881,150,600——
2020-03-10$144.97$158.99815,100——
2020-03-09$136.72$149.94924,500——
2020-03-06$145.10$159.13658,800——
2020-03-05$148.59$162.96487,400——
2020-03-04$152.92$167.71599,800——
2020-03-03$151.79$166.47724,700——
2020-03-02$149.65$164.12593,400——
2020-02-28$147.77$162.061,036,700——
2020-02-27$144.98$159.00628,100——
2020-02-26$143.75$157.65329,300——
2020-02-25$146.45$160.61308,900——
2020-02-24$154.30$169.22389,400——
2020-02-21$161.20$176.79192,700——
2020-02-20$165.85$181.89199,000——
2020-02-19$165.91$181.95300,100——
2020-02-18$170.04$186.48289,900——
2020-02-14$171.34$187.91300,800——
2020-02-13$170.11$186.56292,000——
2020-02-12$170.30$186.77526,100——
2020-02-11$165.17$181.14514,800——
2020-02-10$172.50$189.18207,300——
2020-02-07$172.73$189.43163,000——
2020-02-06$173.01$189.74252,200——
2020-02-05$177.16$194.29239,300——
2020-02-04$175.10$192.03212,200——
2020-02-03$173.46$190.23414,800——
2020-01-31$169.82$186.24260,100——
2020-01-30$171.53$188.12261,000——
2020-01-29$170.87$187.39177,500——
2020-01-28$171.10$187.64187,000——
2020-01-27$168.46$184.75301,100——
2020-01-24$169.46$185.85192,900——
2020-01-23$169.92$186.35269,000——
2020-01-22$169.31$185.68202,900——
2020-01-21$170.40$186.88204,600——
2020-01-17$171.94$188.57194,800——
2020-01-16$171.08$187.62398,400——
2020-01-15$171.21$187.77380,500——
2020-01-14$168.64$184.95239,000——
2020-01-13$171.27$187.83196,500——
2020-01-10$170.54$187.03199,400——
2020-01-09$172.05$188.69174,500——
2020-01-08$170.42$186.90263,800——
2020-01-07$172.71$189.41203,600——
2020-01-06$173.74$190.54207,400——
2020-01-03$173.84$190.65191,100——
2020-01-02$175.32$192.27205,400——