Register to chat with like-minded investors on our interactive forums.
JLL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19 2024 | 263.26 | 5.99 | 2.33% | 262.19 | 265.63 | 260.81 | 370,912 |
| Sep 18 2024 | 257.27 | 5.97 | 2.38% | 252.72 | 263.36 | 250.21 | 362,913 |
| Sep 17 2024 | 251.30 | -5.82 | -2.26% | 258.12 | 258.84 | 250.92 | 335,158 |
| Sep 16 2024 | 257.12 | 2.84 | 1.12% | 255.00 | 258.27 | 254.67 | 189,600 |
| Sep 13 2024 | 254.28 | 2.90 | 1.15% | 252.18 | 255.55 | 252.18 | 364,084 |
| Sep 12 2024 | 251.38 | -2.34 | -0.92% | 255.00 | 256.77 | 250.22 | 374,075 |
| Sep 11 2024 | 253.72 | -0.31 | -0.12% | 250.76 | 254.13 | 246.69 | 208,884 |
| Sep 10 2024 | 254.03 | 2.46 | 0.98% | 252.14 | 254.62 | 249.28 | 210,267 |
| Sep 09 2024 | 251.57 | 6.57 | 2.68% | 245.38 | 252.13 | 243.91 | 261,894 |
| Sep 06 2024 | 245.00 | -4.45 | -1.78% | 249.42 | 250.275 | 243.22 | 195,924 |
| Sep 05 2024 | 249.45 | 0.06 | 0.02% | 250.20 | 252.40 | 248.36 | 212,846 |
| Sep 04 2024 | 249.39 | -1.49 | -0.59% | 249.86 | 252.52 | 247.37 | 198,384 |
| Sep 03 2024 | 250.88 | -4.35 | -1.70% | 252.41 | 255.00 | 248.695 | 316,241 |
| Aug 30 2024 | 255.23 | 2.95 | 1.17% | 254.58 | 255.27 | 251.13 | 408,440 |
| Aug 29 2024 | 252.28 | 0.45 | 0.18% | 253.01 | 257.4974 | 251.275 | 304,244 |
| Aug 28 2024 | 251.83 | 0.83 | 0.33% | 250.80 | 253.695 | 250.08 | 251,698 |
| Aug 27 2024 | 251.00 | -5.19 | -2.03% | 252.17 | 253.70 | 250.80 | 247,974 |
| Aug 26 2024 | 256.19 | -2.85 | -1.10% | 260.00 | 261.83 | 256.14 | 207,388 |
| Aug 23 2024 | 259.04 | 11.85 | 4.79% | 249.18 | 259.91 | 248.14 | 331,328 |
| Aug 22 2024 | 247.19 | 0.63 | 0.26% | 246.59 | 249.05 | 245.855 | 173,175 |
| Aug 21 2024 | 246.56 | 3.19 | 1.31% | 243.94 | 247.795 | 241.91 | 221,521 |
| Aug 20 2024 | 243.37 | -5.14 | -2.07% | 247.74 | 248.00 | 242.10 | 180,404 |
| Aug 19 2024 | 248.51 | 2.18 | 0.88% | 245.85 | 248.76 | 245.85 | 235,566 |
| Aug 16 2024 | 246.33 | 2.01 | 0.82% | 244.98 | 247.18 | 242.62 | 186,987 |
| Aug 15 2024 | 244.32 | 3.39 | 1.41% | 245.33 | 247.06 | 244.165 | 196,009 |
| Aug 14 2024 | 240.93 | -3.62 | -1.48% | 245.40 | 245.40 | 238.54 | 308,356 |
| Aug 13 2024 | 244.55 | 9.61 | 4.09% | 237.52 | 244.745 | 235.98 | 256,429 |
| Aug 12 2024 | 234.94 | -3.26 | -1.37% | 238.08 | 239.39 | 232.57 | 227,863 |
| Aug 09 2024 | 238.20 | -1.22 | -0.51% | 240.53 | 241.01 | 236.37 | 203,092 |
| Aug 08 2024 | 239.42 | 9.57 | 4.16% | 232.73 | 240.81 | 230.95 | 304,412 |
| Aug 07 2024 | 229.85 | -4.14 | -1.77% | 236.89 | 238.26 | 229.315 | 360,676 |
| Aug 06 2024 | 233.99 | 2.00 | 0.86% | 228.08 | 239.87 | 218.35 | 663,323 |
| Aug 05 2024 | 231.99 | -7.29 | -3.05% | 224.49 | 238.88 | 224.02 | 715,648 |
| Aug 02 2024 | 239.28 | -7.31 | -2.96% | 240.02 | 242.2588 | 234.73 | 522,335 |
| Aug 01 2024 | 246.59 | -4.31 | -1.72% | 252.08 | 254.67 | 243.24 | 410,056 |
| Jul 31 2024 | 250.90 | 2.65 | 1.07% | 249.52 | 254.34 | 247.44 | 351,605 |
| Jul 30 2024 | 248.25 | -4.59 | -1.82% | 253.09 | 253.545 | 246.82 | 313,920 |
| Jul 29 2024 | 252.84 | 2.01 | 0.80% | 251.51 | 254.59 | 250.88 | 225,381 |
| Jul 26 2024 | 250.83 | 5.73 | 2.34% | 250.53 | 252.09 | 247.28 | 539,666 |
| Jul 25 2024 | 245.10 | 13.06 | 5.63% | 233.93 | 249.42 | 231.93 | 672,776 |
| Jul 24 2024 | 232.04 | -4.26 | -1.80% | 234.75 | 237.149 | 231.83 | 287,548 |
| Jul 23 2024 | 236.30 | 2.01 | 0.86% | 232.50 | 238.63 | 232.50 | 173,781 |
| Jul 22 2024 | 234.29 | 3.53 | 1.53% | 230.76 | 235.00 | 229.27 | 288,160 |
| Jul 19 2024 | 230.76 | -1.16 | -0.50% | 232.23 | 233.44 | 230.39 | 163,683 |
| Jul 18 2024 | 231.92 | 1.96 | 0.85% | 229.21 | 237.83 | 229.21 | 326,145 |
| Jul 17 2024 | 229.96 | -5.28 | -2.24% | 233.29 | 233.96 | 229.35 | 392,421 |
| Jul 16 2024 | 235.24 | 8.59 | 3.79% | 229.21 | 237.22 | 229.21 | 315,528 |
| Jul 15 2024 | 226.65 | 0.83 | 0.37% | 226.81 | 231.48 | 226.14 | 329,996 |
| Jul 12 2024 | 225.82 | 8.36 | 3.84% | 219.72 | 226.60 | 219.06 | 406,233 |
| Jul 11 2024 | 217.46 | 9.87 | 4.75% | 212.62 | 218.56 | 212.62 | 288,263 |
| Jul 10 2024 | 207.59 | 1.55 | 0.75% | 207.05 | 208.045 | 205.19 | 193,483 |
| Jul 09 2024 | 206.04 | 2.31 | 1.13% | 202.79 | 209.45 | 201.59 | 218,851 |
| Jul 08 2024 | 203.73 | 1.58 | 0.78% | 202.81 | 205.82 | 202.73 | 212,027 |
| Jul 05 2024 | 202.15 | -4.44 | -2.15% | 205.95 | 206.00 | 201.85 | 314,658 |
| Jul 03 2024 | 206.59 | 3.11 | 1.53% | 205.19 | 209.24 | 203.30 | 105,945 |
| Jul 02 2024 | 203.48 | 4.78 | 2.41% | 199.73 | 203.83 | 197.55 | 186,446 |
| Jul 01 2024 | 198.70 | -5.76 | -2.82% | 205.15 | 205.15 | 195.8614 | 319,499 |
| Jun 28 2024 | 204.46 | 0.00 | 0.00% | 204.46 | 204.46 | 204.46 | 0 |
| Jun 27 2024 | 204.46 | 2.99 | 1.48% | 202.25 | 204.69 | 200.61 | 231,493 |
| Jun 26 2024 | 201.47 | -2.11 | -1.04% | 202.07 | 202.39 | 200.49 | 214,092 |
| Jun 25 2024 | 203.58 | -1.89 | -0.92% | 204.72 | 205.52 | 201.04 | 253,026 |
| Jun 24 2024 | 205.47 | -3.20 | -1.53% | 208.94 | 209.08 | 205.26 | 286,572 |
