Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
JLL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 206.20 | -1.34 | -0.65% | 207.61 | 207.845 | 205.12 | 179,707 |
| May 16 2024 | 207.54 | -0.34 | -0.16% | 208.03 | 209.79 | 206.43 | 320,899 |
| May 15 2024 | 207.88 | 11.13 | 5.66% | 200.00 | 208.03 | 199.35 | 382,418 |
| May 14 2024 | 196.75 | 2.15 | 1.10% | 197.27 | 198.59 | 194.06 | 194,427 |
| May 13 2024 | 194.60 | -1.25 | -0.64% | 198.00 | 198.90 | 194.173 | 266,795 |
| May 10 2024 | 195.85 | 1.96 | 1.01% | 193.89 | 196.14 | 193.59 | 208,942 |
| May 09 2024 | 193.89 | 2.80 | 1.47% | 192.17 | 194.64 | 191.50 | 349,746 |
| May 08 2024 | 191.09 | 0.81 | 0.43% | 188.00 | 191.34 | 186.50 | 218,146 |
| May 07 2024 | 190.28 | -0.86 | -0.45% | 192.40 | 193.86 | 189.89 | 437,557 |
| May 06 2024 | 191.14 | 5.62 | 3.03% | 193.44 | 200.73 | 190.80 | 565,387 |
| May 03 2024 | 185.52 | 1.53 | 0.83% | 188.04 | 189.30 | 182.33 | 322,659 |
| May 02 2024 | 183.99 | 3.58 | 1.98% | 182.85 | 184.405 | 180.42 | 231,415 |
| May 01 2024 | 180.41 | -0.29 | -0.16% | 180.14 | 184.23 | 178.60 | 282,083 |
| Apr 30 2024 | 180.70 | -3.00 | -1.63% | 181.35 | 184.05 | 180.50 | 219,861 |
| Apr 29 2024 | 183.70 | 1.20 | 0.66% | 184.65 | 185.3299 | 182.50 | 183,120 |
| Apr 26 2024 | 182.50 | 1.99 | 1.10% | 180.63 | 184.10 | 180.63 | 155,057 |
| Apr 25 2024 | 180.51 | -1.35 | -0.74% | 179.34 | 181.33 | 179.31 | 269,281 |
| Apr 24 2024 | 181.86 | -0.47 | -0.26% | 181.51 | 182.64 | 179.58 | 195,190 |
| Apr 23 2024 | 182.33 | 3.31 | 1.85% | 179.83 | 183.18 | 179.49 | 171,723 |
| Apr 22 2024 | 179.02 | 3.91 | 2.23% | 176.60 | 179.72 | 174.26 | 215,038 |
| Apr 19 2024 | 175.11 | 0.11 | 0.06% | 174.26 | 176.03 | 174.08 | 209,598 |
| Apr 18 2024 | 175.00 | 1.61 | 0.93% | 174.65 | 175.90 | 173.15 | 276,731 |
| Apr 17 2024 | 173.39 | -0.73 | -0.42% | 174.71 | 175.71 | 173.04 | 217,872 |
| Apr 16 2024 | 174.12 | -2.14 | -1.21% | 171.82 | 174.84 | 171.45 | 202,452 |
| Apr 15 2024 | 176.26 | -3.95 | -2.19% | 181.98 | 181.98 | 175.50 | 192,894 |
| Apr 12 2024 | 180.21 | -2.09 | -1.15% | 181.14 | 182.38 | 179.85 | 175,248 |
| Apr 11 2024 | 182.30 | -1.40 | -0.76% | 183.81 | 184.48 | 181.92 | 300,346 |
| Apr 10 2024 | 183.70 | -10.30 | -5.31% | 187.39 | 187.75 | 183.19 | 498,523 |
| Apr 09 2024 | 194.00 | -3.55 | -1.80% | 194.43 | 195.71 | 189.60 | 307,811 |
| Apr 08 2024 | 197.55 | -0.79 | -0.40% | 199.82 | 200.14 | 196.41 | 250,728 |
| Apr 05 2024 | 198.34 | 1.88 | 0.96% | 195.40 | 199.12 | 195.40 | 232,140 |
| Apr 04 2024 | 196.46 | 2.15 | 1.11% | 197.56 | 200.11 | 194.94 | 351,763 |
| Apr 03 2024 | 194.31 | 5.17 | 2.73% | 194.00 | 195.14 | 192.00 | 299,147 |
| Apr 02 2024 | 189.14 | -1.17 | -0.61% | 187.83 | 189.39 | 186.27 | 218,422 |
| Apr 01 2024 | 190.31 | -4.78 | -2.45% | 194.91 | 194.91 | 189.97 | 266,262 |
| Mar 28 2024 | 195.09 | 1.21 | 0.62% | 193.96 | 196.61 | 193.96 | 272,202 |
| Mar 27 2024 | 193.88 | 3.24 | 1.70% | 192.92 | 194.54 | 191.93 | 190,571 |
| Mar 26 2024 | 190.64 | -0.89 | -0.46% | 192.24 | 193.445 | 190.47 | 318,868 |
| Mar 25 2024 | 191.53 | 0.79 | 0.41% | 190.62 | 191.98 | 188.68 | 328,046 |
| Mar 22 2024 | 190.74 | -4.20 | -2.15% | 195.33 | 195.33 | 190.54 | 231,355 |
| Mar 21 2024 | 194.94 | 7.00 | 3.72% | 189.56 | 195.38 | 188.92 | 263,941 |
| Mar 20 2024 | 187.94 | 2.47 | 1.33% | 184.56 | 190.32 | 184.46 | 190,351 |
| Mar 19 2024 | 185.47 | 2.18 | 1.19% | 182.89 | 185.49 | 182.88 | 195,393 |
| Mar 18 2024 | 183.29 | -0.39 | -0.21% | 184.76 | 185.27 | 182.765 | 278,202 |
| Mar 15 2024 | 183.68 | -1.06 | -0.57% | 184.12 | 184.76 | 182.16 | 525,459 |
| Mar 14 2024 | 184.74 | -0.06 | -0.03% | 184.80 | 184.96 | 180.715 | 388,594 |
| Mar 13 2024 | 184.80 | -1.26 | -0.68% | 185.58 | 187.41 | 183.83 | 289,296 |
| Mar 12 2024 | 186.06 | -1.33 | -0.71% | 186.87 | 187.25 | 183.565 | 241,520 |
| Mar 11 2024 | 187.39 | -1.09 | -0.58% | 186.70 | 187.87 | 184.50 | 250,551 |
| Mar 08 2024 | 188.48 | 2.44 | 1.31% | 188.95 | 191.85 | 186.99 | 279,603 |
| Mar 07 2024 | 186.04 | -1.12 | -0.60% | 188.24 | 188.35 | 184.54 | 244,928 |
| Mar 06 2024 | 187.16 | -1.36 | -0.72% | 191.48 | 191.48 | 185.79 | 254,405 |
| Mar 05 2024 | 188.52 | -2.95 | -1.54% | 189.03 | 192.58 | 187.57 | 157,466 |
| Mar 04 2024 | 191.47 | -1.39 | -0.72% | 192.59 | 193.64 | 190.855 | 231,908 |
| Mar 01 2024 | 192.86 | 2.62 | 1.38% | 189.37 | 193.20 | 188.16 | 323,307 |
| Feb 29 2024 | 190.24 | 4.60 | 2.48% | 188.12 | 190.54 | 186.125 | 383,665 |
| Feb 28 2024 | 185.64 | -1.28 | -0.68% | 183.65 | 186.21 | 183.65 | 256,094 |
| Feb 27 2024 | 186.92 | 2.08 | 1.13% | 192.00 | 193.82 | 185.01 | 379,362 |
| Feb 26 2024 | 184.84 | 1.91 | 1.04% | 181.74 | 185.79 | 181.71 | 330,774 |
| Feb 23 2024 | 182.93 | -1.53 | -0.83% | 183.96 | 184.825 | 181.64 | 208,494 |
| Feb 22 2024 | 184.46 | 3.65 | 2.02% | 181.69 | 186.50 | 181.69 | 249,665 |
| Feb 21 2024 | 180.81 | -2.56 | -1.40% | 182.50 | 183.245 | 179.48 | 284,074 |
| Feb 20 2024 | 183.37 | -5.57 | -2.95% | 185.96 | 186.85 | 182.512 | 230,002 |
