Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aon Plc (NY: AON )

312.87 +1.85 (+0.59%)
Streaming Delayed Price Updated: 2:14 PM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2022 298.63 306.05 297.88 305.34 1,332,746 +5.50(+1.83%)
Nov 29, 2022 301.33 303.98 299.30 299.84 725,710 -2.52(-0.83%)
Nov 28, 2022 302.35 305.15 301.81 302.36 939,374 -1.79(-0.59%)
Nov 25, 2022 301.92 305.19 299.68 304.15 265,531 +2.81(+0.93%)
Nov 23, 2022 300.89 302.56 299.74 301.33 497,893 +0.44(+0.15%)
Nov 22, 2022 299.53 301.17 298.00 300.89 842,337 +2.07(+0.69%)
Nov 21, 2022 298.74 301.88 296.19 298.82 613,280 +0.38(+0.13%)
Nov 18, 2022 296.38 299.18 294.44 298.44 884,157 +5.49(+1.87%)
Nov 17, 2022 288.45 293.02 285.69 292.96 725,888 +2.30(+0.79%)
Nov 16, 2022 288.96 291.46 287.81 290.66 584,517 +1.56(+0.54%)
Nov 15, 2022 291.52 294.74 286.88 289.10 619,760 +0.56(+0.20%)
Nov 14, 2022 289.03 295.76 288.52 288.54 585,282 -1.66(-0.57%)
Nov 11, 2022 295.87 295.87 288.47 290.20 746,665 -3.35(-1.14%)
Nov 10, 2022 287.23 293.59 285.43 293.55 1,007,709 +15.13(+5.44%)
Nov 09, 2022 283.53 284.60 278.14 278.42 686,774 -5.63(-1.98%)
Nov 08, 2022 284.80 286.39 279.84 284.04 783,442 -0.32(-0.11%)
Nov 07, 2022 279.08 285.53 276.06 284.36 601,053 +7.32(+2.64%)
Nov 04, 2022 276.53 277.06 271.72 277.04 581,874 +3.29(+1.20%)
Nov 03, 2022 274.89 278.10 273.24 273.75 522,278 -2.71(-0.98%)
Nov 02, 2022 280.51 284.02 276.21 276.46 720,407 -5.31(-1.88%)
Nov 01, 2022 280.58 283.83 279.12 281.77 823,933 +2.97(+1.07%)
Oct 31, 2022 282.77 284.24 278.78 278.80 1,141,060 -7.08(-2.48%)
Oct 28, 2022 274.02 286.68 269.89 285.88 1,263,393 +6.80(+2.44%)
Oct 27, 2022 276.16 280.55 274.74 279.08 976,181 +5.13(+1.87%)
Oct 26, 2022 277.44 279.26 273.41 273.95 1,158,076 -2.84(-1.02%)
Oct 25, 2022 280.00 280.00 273.89 276.79 960,230 -4.46(-1.59%)
Oct 24, 2022 279.54 282.86 278.70 281.25 792,408 +4.34(+1.57%)
Oct 21, 2022 270.46 277.96 267.27 276.91 1,652,325 +6.33(+2.34%)
Oct 20, 2022 277.76 277.76 269.52 270.58 927,804 -7.13(-2.57%)
Oct 19, 2022 274.87 278.77 274.10 277.71 854,033 +0.59(+0.21%)
Oct 18, 2022 280.93 281.20 273.22 277.12 711,518 +2.79(+1.02%)
Oct 17, 2022 271.79 276.92 271.19 274.33 880,805 +6.62(+2.47%)
Oct 14, 2022 281.33 282.33 267.20 267.70 921,204 -10.57(-3.80%)
Oct 13, 2022 265.06 279.37 263.30 278.27 880,114 +7.54(+2.79%)
Oct 12, 2022 274.35 276.65 270.53 270.73 604,581 -2.33(-0.85%)
Oct 11, 2022 276.40 277.41 271.26 273.06 656,479 -3.32(-1.20%)
Oct 10, 2022 271.81 276.94 271.12 276.38 733,542 +6.41(+2.37%)
Oct 07, 2022 275.65 275.65 267.81 269.98 608,434 -7.52(-2.71%)
Oct 06, 2022 279.15 280.12 276.48 277.50 683,674 -2.04(-0.73%)
Oct 05, 2022 278.55 281.23 276.84 279.54 823,134 -1.52(-0.54%)
Oct 04, 2022 274.90 281.51 274.72 281.06 764,879 +8.63(+3.17%)
Oct 03, 2022 266.28 273.71 264.00 272.43 643,058 +7.63(+2.88%)
Sep 30, 2022 267.76 269.82 264.69 264.80 798,903 -3.05(-1.14%)
Sep 29, 2022 271.39 271.39 266.37 267.84 671,868 -4.27(-1.57%)
Sep 28, 2022 270.86 273.54 268.90 272.11 922,818 +4.25(+1.59%)
Sep 27, 2022 269.80 270.29 264.96 267.86 776,125 +1.13(+0.42%)
Sep 26, 2022 270.38 271.62 266.07 266.74 859,702 -4.04(-1.49%)
Sep 23, 2022 269.16 272.54 267.08 270.78 1,252,491 +1.68(+0.62%)
Sep 22, 2022 269.64 270.78 265.03 269.10 1,064,681 -0.76(-0.28%)
Sep 21, 2022 274.45 278.48 269.71 269.86 873,761 -3.19(-1.17%)
Sep 20, 2022 273.19 274.69 269.75 273.05 603,607 -2.46(-0.89%)
Sep 19, 2022 272.65 275.58 271.91 275.51 619,654 +1.57(+0.57%)
Sep 16, 2022 274.42 276.78 271.92 273.94 1,589,733 -2.98(-1.07%)
Sep 15, 2022 281.37 281.37 276.64 276.92 1,077,324 -3.60(-1.28%)
Sep 14, 2022 280.89 282.42 278.88 280.52 868,709 -0.27(-0.09%)
Sep 13, 2022 285.74 285.97 280.03 280.78 765,946 -9.86(-3.39%)
Sep 12, 2022 288.72 291.00 287.99 290.64 723,460 +1.90(+0.66%)
Sep 09, 2022 287.71 290.65 286.37 288.74 709,253 +1.13(+0.39%)
Sep 08, 2022 284.12 288.93 282.86 287.61 730,685 +2.35(+0.82%)
Sep 07, 2022 278.75 285.55 278.21 285.26 499,334 +7.26(+2.61%)
Sep 06, 2022 275.50 279.19 275.01 278.01 833,280 +2.86(+1.04%)
Sep 02, 2022 279.77 282.80 273.79 275.15 540,755 -2.41(-0.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.