JLL: Jones Lang LaSalle Incorporated

As of Friday, February 7th, 2025

$ 278.45

-4.14 -1.47%

Open: 283.22
High: 283.22
Low: 277.47
Volume: 277,258
Previous Close on Thursday, February 6th, 2025

$ 282.59

-2.17 -0.76%

Open: 287.00
High: 287.00
Low: 276.06
Volume: 479,353
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-02-07 283.22 283.22 277.47 278.45 277,258 -4.14 -1.47
2025-02-06 287.00 287.00 276.06 282.59 479,353 -2.17 -0.76
2025-02-05 282.26 286.94 281.31 284.76 271,842 +6.42 +2.31
2025-02-04 275.79 279.61 274.92 278.34 214,632 +1.58 +0.57
2025-02-03 276.06 279.66 271.68 276.76 371,066 -6.04 -2.14
2025-01-31 281.58 286.99 281.58 282.80 296,766 +0.46 +0.16
2025-01-30 283.80 286.00 280.30 282.34 210,080 +3.20 +1.15
2025-01-29 282.30 284.80 279.13 279.14 317,563 -2.26 -0.80

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 287.00
On 2025-02-06
271.68
On 2025-02-03
-4.35 -1.54 287.00
On 2025-02-06
277.47
On 2025-02-07
-3.32 280.18
10D 287.00
On 2025-02-06
271.68
On 2025-02-03
2.31 0.84 286.99
On 2025-01-31
271.68
On 2025-02-03
-5.34 280.76
20D 287.00
On 2025-02-06
225.50
On 2025-01-10
30.51 12.31 286.99
On 2025-01-31
271.68
On 2025-02-03
-5.34 269.61
WTD 287.00
On 2025-02-06
271.68
On 2025-02-03
-4.35 -1.54 287.00
On 2025-02-06
277.47
On 2025-02-07
-3.32 280.18
MTD 287.00
On 2025-02-06
271.68
On 2025-02-03
-4.35 -1.54 287.00
On 2025-02-06
277.47
On 2025-02-07
-3.32 280.18
As of Friday, February 7th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

205.28 -0.78 -0.38 3,778,118
KO

The Coca-Cola Company

63.84 +0.48 +0.76 13,143,493
PFE

Pfizer Inc.

25.74 -0.09 -0.35 35,951,023
VZ

Verizon Communications Inc.

39.88 -0.06 -0.15 15,567,712
VIX

CBOE Volatility Index

16.54 +1.04 +6.71
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,303.40 -444.23 -0.99 549,706,457
DJTA

Dow Jones Transportation Average

16,147.19 -52.48 -0.32 153,633,614
SPX

S&P 500 Index

6,025.99 -57.58 -0.95
OEX

S&P 100 Index

2,936.08 -34.69 -1.17
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,491.31 -282.76 -1.30
NYA

NYSE Composite Index

20,039.48 -118.10 -0.59
XAX

NYSE AMEX Composite Index

5,020.40 +33.96 +0.68
RUI

RUSSELL 1000 Index

3,312.80 -31.24 -0.93
RUT

Russell 2000 Index

2,279.71 -27.41 -1.19
RUA

Russell 3000 Index

3,451.45 -32.96 -0.95
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.54 +1.04 +6.71
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.43 +0.32 +1.59
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.76 +0.54 +2.81
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.61 +0.67 +3.73
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,423.42 -103.40 -0.98
 
Recent
Ticker Last Chg %Chg Volume
JLL

Jones Lang LaSalle Incorporated

278.45 -4.14 -1.47 277,258