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

Aon Plc (NY: AON )

282.01 +1.64 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Oct 31, 2012 52.65 52.75 51.79 52.12 2,026,344 +0.11(+0.20%)
Oct 26, 2012 50.95 52.01 52.01 52.01 2,186,996 +1.44(+2.85%)
Oct 25, 2012 50.61 50.97 50.38 50.57 1,532,009 +0.26(+0.52%)
Oct 24, 2012 50.62 50.74 50.16 50.31 1,189,734 -0.18(-0.36%)
Oct 23, 2012 50.40 50.62 50.02 50.49 1,066,129 -0.27(-0.53%)
Oct 19, 2012 51.53 51.57 50.66 50.76 1,537,001 -1.02(-1.98%)
Oct 18, 2012 52.18 52.44 51.67 51.79 1,196,052 -0.48(-0.92%)
Oct 17, 2012 51.96 52.35 51.82 52.27 963,311 +0.61(+1.18%)
Oct 16, 2012 51.94 51.98 51.57 51.66 1,471,892 +0.15(+0.30%)
Oct 15, 2012 51.44 51.68 51.21 51.51 990,751 +0.13(+0.24%)
Oct 12, 2012 52.26 52.36 51.28 51.38 1,989,803 +0.03(+0.06%)
Oct 11, 2012 51.21 51.61 51.07 51.35 1,154,631 +0.25(+0.49%)
Oct 10, 2012 51.61 51.61 51.02 51.10 917,455 -0.44(-0.86%)
Oct 09, 2012 52.07 52.22 51.53 51.55 700,944 -0.51(-0.98%)
Oct 08, 2012 52.26 52.34 51.97 52.06 949,898 -0.23(-0.44%)
Oct 05, 2012 52.12 52.45 52.08 52.29 1,316,342 +0.41(+0.78%)
Oct 04, 2012 51.68 52.03 51.61 51.89 1,347,175 +0.41(+0.79%)
Oct 03, 2012 51.36 51.57 51.14 51.48 1,229,517 +0.15(+0.30%)
Oct 02, 2012 51.52 51.65 51.17 51.33 1,740,457 -0.15(-0.30%)
Oct 01, 2012 50.85 51.58 50.83 51.48 1,719,284 +0.97(+1.91%)
Sep 28, 2012 50.48 50.67 50.08 50.51 1,093,418 -0.18(-0.36%)
Sep 27, 2012 50.26 50.77 50.12 50.70 1,221,402 +0.71(+1.41%)
Sep 26, 2012 50.13 50.47 49.98 49.99 750,344 -0.14(-0.27%)
Sep 25, 2012 50.73 50.93 50.13 50.13 1,187,629 -0.50(-0.99%)
Sep 24, 2012 50.48 50.85 50.43 50.63 1,365,665 -0.26(-0.51%)
Sep 21, 2012 50.95 51.06 50.83 50.89 1,437,704 +0.06(+0.11%)
Sep 20, 2012 50.50 50.85 50.27 50.83 957,895 -0.03(-0.06%)
Sep 19, 2012 50.99 51.10 50.73 50.86 1,010,607 -0.17(-0.34%)
Sep 18, 2012 50.96 51.22 50.75 51.04 1,342,279 +0.08(+0.15%)
Sep 17, 2012 51.29 51.44 50.77 50.96 1,453,283 -0.34(-0.66%)
Sep 14, 2012 51.09 51.38 50.69 51.30 1,855,308 +0.51(+1.01%)
Sep 13, 2012 50.05 51.00 49.97 50.78 1,879,971 +0.65(+1.29%)
Sep 12, 2012 50.23 50.48 50.02 50.14 972,277 +0.04(+0.08%)
Sep 11, 2012 49.84 50.15 49.74 50.10 925,700 +0.19(+0.39%)
Sep 10, 2012 50.06 50.32 49.84 49.91 1,040,656 -0.29(-0.58%)
Sep 07, 2012 50.50 50.50 49.98 50.19 1,998,505 -0.20(-0.40%)
Sep 06, 2012 50.02 50.45 49.79 50.40 1,695,382 +0.68(+1.36%)
Sep 05, 2012 49.92 49.97 49.67 49.72 1,344,089 -0.30(-0.60%)
Sep 04, 2012 50.07 50.34 49.77 50.02 1,026,082 -0.17(-0.35%)
Aug 31, 2012 50.13 50.38 49.85 50.19 1,090,851 +0.24(+0.48%)
Aug 30, 2012 49.98 50.19 49.82 49.95 1,084,185 -0.30(-0.60%)
Aug 29, 2012 50.48 50.60 50.22 50.25 1,047,877 -0.15(-0.31%)
Aug 27, 2012 50.67 50.67 50.29 50.41 1,120,572 -0.18(-0.36%)
Aug 24, 2012 50.39 50.80 50.31 50.59 1,349,688 +0.22(+0.44%)
Aug 23, 2012 50.75 51.02 50.35 50.37 1,224,127 -0.56(-1.10%)
Aug 22, 2012 50.77 51.17 50.63 50.93 1,058,456 +0.09(+0.17%)
Aug 21, 2012 51.29 51.43 50.75 50.84 1,511,206 -0.43(-0.85%)
Aug 20, 2012 51.35 51.42 51.02 51.28 1,378,837 -0.20(-0.39%)
Aug 17, 2012 51.44 51.54 51.25 51.48 1,507,008 +0.23(+0.45%)
Aug 16, 2012 50.67 51.26 50.55 51.25 1,616,702 +0.53(+1.05%)
Aug 15, 2012 50.50 50.96 50.41 50.72 1,672,884 +0.25(+0.50%)
Aug 14, 2012 50.23 50.63 50.15 50.47 1,730,387 +0.33(+0.66%)
Aug 13, 2012 49.85 50.23 49.60 50.14 1,335,864 +0.07(+0.14%)
Aug 10, 2012 49.69 50.14 49.49 50.07 1,855,566 +0.37(+0.74%)
Aug 09, 2012 49.43 50.03 49.43 49.70 1,534,311 +0.14(+0.29%)
Aug 08, 2012 48.99 49.85 48.72 49.56 3,366,711 +0.48(+0.98%)
Aug 07, 2012 48.76 49.27 48.70 49.07 2,100,148 +0.45(+0.93%)
Aug 06, 2012 48.77 49.00 48.49 48.62 1,862,898 -0.15(-0.32%)
Aug 03, 2012 48.30 49.04 48.09 48.77 2,909,816 +1.10(+2.31%)
Aug 02, 2012 47.41 47.79 47.09 47.67 1,688,128 -0.17(-0.36%)
Aug 01, 2012 47.85 48.24 46.82 47.85 1,822,633 +0.32(+0.67%)
Jul 31, 2012 48.04 48.25 47.44 47.53 1,844,836 -0.59(-1.22%)
Jul 30, 2012 47.50 48.22 47.22 48.12 2,182,919 +0.47(+0.99%)
Jul 27, 2012 45.61 47.94 45.61 47.64 4,401,612 +2.74(+6.11%)
Jul 26, 2012 45.20 45.33 44.72 44.90 2,596,280 +0.33(+0.74%)
Jul 25, 2012 44.69 45.24 44.33 44.57 900,984 -0.04(-0.09%)
Jul 24, 2012 45.18 45.21 44.31 44.61 1,182,947 -0.47(-1.05%)
Jul 23, 2012 44.78 45.26 44.55 45.08 1,076,974 -0.30(-0.66%)
Jul 20, 2012 45.51 45.89 45.33 45.38 1,498,612 -0.40(-0.87%)
Jul 19, 2012 46.17 46.29 45.68 45.78 956,453 -0.42(-0.90%)
Jul 18, 2012 45.92 46.40 45.70 46.20 1,085,690 +0.14(+0.29%)
Jul 17, 2012 45.84 46.10 45.73 46.06 1,249,182 +0.27(+0.59%)
Jul 16, 2012 45.81 46.05 45.72 45.79 1,077,859 -0.22(-0.48%)
Jul 13, 2012 45.62 46.11 45.62 46.01 1,393,805 +0.48(+1.06%)
Jul 12, 2012 45.16 45.75 44.92 45.53 1,387,498 -0.01(-0.02%)
Jul 11, 2012 45.22 45.63 44.97 45.54 1,131,029 +0.41(+0.90%)
Jul 10, 2012 45.41 45.64 45.06 45.13 1,191,093 -0.27(-0.60%)
Jul 09, 2012 45.60 45.86 45.28 45.40 1,210,417 -0.27(-0.59%)
Jul 06, 2012 46.06 46.07 45.66 45.67 1,030,373 -0.76(-1.64%)
Jul 05, 2012 46.01 46.63 45.86 46.44 1,618,890 +0.34(+0.73%)
Jul 03, 2012 45.65 46.10 45.61 46.10 651,490 +0.35(+0.76%)
Jul 02, 2012 45.35 45.78 45.06 45.75 1,929,219 +0.56(+1.24%)
Jun 29, 2012 44.93 45.19 44.53 45.19 2,485,091 +1.02(+2.32%)
Jun 28, 2012 44.22 44.30 43.84 44.17 2,675,030 -0.35(-0.78%)
Jun 27, 2012 44.56 44.56 43.94 44.51 1,109,344 +0.54(+1.23%)
Jun 26, 2012 44.03 44.31 43.92 43.97 1,620,275 +0.10(+0.22%)
Jun 25, 2012 44.18 44.30 43.62 43.88 1,879,129 -0.73(-1.65%)
Jun 22, 2012 44.65 44.83 44.44 44.61 2,379,198 +0.10(+0.22%)
Jun 21, 2012 45.51 45.52 44.47 44.51 1,341,031 -0.89(-1.96%)
Jun 20, 2012 45.46 45.50 44.97 45.40 1,149,106 -0.12(-0.25%)
Jun 19, 2012 45.42 45.69 45.09 45.52 1,591,876 +0.26(+0.58%)
Jun 18, 2012 45.05 45.47 45.05 45.26 1,303,025 -0.14(-0.32%)
Jun 15, 2012 45.03 45.40 44.96 45.40 2,598,722 +0.55(+1.23%)
Jun 14, 2012 44.83 45.05 44.66 44.85 1,834,765 +0.17(+0.39%)
Jun 13, 2012 44.97 45.11 44.57 44.68 1,694,073 -0.48(-1.07%)
Jun 12, 2012 44.67 45.16 44.57 45.16 1,157,246 +0.65(+1.45%)
Jun 11, 2012 45.50 45.57 44.50 44.51 1,284,749 -0.68(-1.50%)
Jun 08, 2012 45.04 45.19 44.62 45.19 1,551,172 +0.17(+0.39%)
Jun 07, 2012 45.98 46.06 44.92 45.02 2,485,533 -0.52(-1.15%)
Jun 06, 2012 44.30 45.54 44.09 45.54 2,795,308 +1.57(+3.58%)
Jun 05, 2012 43.71 44.14 43.55 43.96 1,987,218 +0.16(+0.37%)
Jun 04, 2012 43.65 44.19 43.51 43.80 1,891,189 +0.22(+0.51%)
Jun 01, 2012 44.28 44.59 43.56 43.58 3,116,689 -1.34(-2.99%)
May 31, 2012 44.62 45.17 44.46 44.92 3,278,966 +0.14(+0.32%)
May 30, 2012 45.74 45.78 44.78 44.78 2,144,755 -1.07(-2.34%)
May 29, 2012 45.67 46.04 45.46 45.85 1,832,601 +0.07(+0.15%)
May 25, 2012 45.87 45.98 45.67 45.78 2,047,804 +0.04(+0.08%)
May 24, 2012 45.10 45.74 45.03 45.74 2,045,813 +0.52(+1.15%)
May 23, 2012 44.50 45.27 44.28 45.22 2,135,973 +0.46(+1.04%)
May 22, 2012 44.81 45.25 44.56 44.76 2,316,007 +0.06(+0.13%)
May 21, 2012 44.14 44.73 44.12 44.70 2,142,010 +0.55(+1.25%)
May 18, 2012 44.51 44.72 44.09 44.15 2,631,543 -0.42(-0.95%)
May 17, 2012 45.16 45.28 44.57 44.57 2,614,461 -0.51(-1.14%)
May 16, 2012 46.18 46.29 45.03 45.08 3,870,725 -1.00(-2.16%)
May 15, 2012 45.64 46.48 45.50 46.08 2,544,813 -0.13(-0.27%)
May 14, 2012 46.23 46.45 46.03 46.21 2,874,394 -0.31(-0.66%)
May 11, 2012 46.19 47.00 46.03 46.51 2,274,072 -0.01(-0.02%)
May 10, 2012 46.47 46.80 46.18 46.52 3,537,199 +0.07(+0.15%)
May 09, 2012 45.99 46.76 45.94 46.46 2,966,467 +0.10(+0.21%)
May 08, 2012 46.37 46.70 46.10 46.36 5,130,128 -0.09(-0.19%)
May 07, 2012 46.76 46.80 46.40 46.45 4,367,288 -0.30(-0.64%)
May 04, 2012 48.30 48.30 46.68 46.75 7,039,408 -2.86(-5.76%)
May 03, 2012 50.01 50.21 49.35 49.61 2,731,204 -0.32(-0.64%)
May 02, 2012 50.13 50.14 49.73 49.92 1,688,552 -0.43(-0.86%)
May 01, 2012 49.94 50.82 49.83 50.36 2,621,236 +0.32(+0.64%)
Apr 30, 2012 49.77 50.10 49.56 50.04 1,721,210 +0.17(+0.35%)
Apr 27, 2012 50.19 50.20 49.55 49.87 1,800,640 -0.34(-0.67%)
Apr 26, 2012 49.39 50.21 49.00 50.20 2,637,895 +0.55(+1.11%)
Apr 25, 2012 49.14 49.70 48.90 49.65 2,503,339 +0.75(+1.54%)
Apr 24, 2012 48.30 48.90 48.16 48.90 2,303,161 +0.60(+1.24%)
Apr 23, 2012 47.42 48.30 47.41 48.30 2,786,927 +0.19(+0.40%)
Apr 20, 2012 47.96 48.21 47.77 48.11 2,945,244 +0.09(+0.18%)
Apr 19, 2012 48.17 48.30 47.77 48.02 3,276,097 +0.83(+1.76%)
Apr 18, 2012 47.09 47.38 46.91 47.19 2,393,597 -0.08(-0.16%)
Apr 17, 2012 47.06 47.28 46.73 47.27 1,848,847 +0.40(+0.85%)
Apr 16, 2012 47.05 47.12 46.83 46.87 1,928,159 +0.06(+0.12%)
Apr 13, 2012 46.82 47.25 46.79 46.81 3,006,962 -0.04(-0.08%)
Apr 12, 2012 46.34 46.85 46.12 46.85 1,489,179 +0.54(+1.17%)
Apr 11, 2012 45.96 46.35 45.70 46.31 1,642,813 +0.68(+1.48%)
Apr 10, 2012 46.34 46.41 45.63 45.64 1,651,637 -0.75(-1.62%)
Apr 09, 2012 46.34 46.56 46.13 46.39 2,510,102 -0.38(-0.81%)
Apr 05, 2012 46.81 46.99 46.61 46.77 1,602,315 -0.23(-0.49%)
Apr 04, 2012 47.20 47.42 46.84 47.00 1,722,039 -0.56(-1.18%)
Apr 03, 2012 47.41 47.62 47.05 47.56 1,669,058 +0.01(+0.02%)
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.