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

Aon Plc (NY: AON )

382.62 +2.54 (+0.67%)
Official Closing Price Updated: 7:00 PM EST, Nov 21, 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 21, 2024 381.69 383.39 377.97 382.62 758,760 +2.54(+0.67%)
Nov 20, 2024 381.85 381.85 375.48 380.08 781,993 +0.93(+0.25%)
Nov 19, 2024 378.63 381.31 376.99 379.15 688,475 -1.36(-0.36%)
Nov 18, 2024 377.00 381.00 376.27 380.51 972,194 +1.22(+0.32%)
Nov 15, 2024 376.58 381.74 376.58 379.29 1,790,389 +2.96(+0.79%)
Nov 14, 2024 383.86 384.63 376.08 376.33 1,372,372 -10.59(-2.74%)
Nov 13, 2024 382.03 387.93 381.95 386.92 908,662 +3.26(+0.85%)
Nov 12, 2024 385.07 386.87 382.27 383.66 1,791,129 +0.28(+0.07%)
Nov 11, 2024 384.14 388.46 382.76 383.38 1,055,454 -0.40(-0.10%)
Nov 08, 2024 381.09 386.96 379.04 383.78 776,805 +3.91(+1.03%)
Nov 07, 2024 381.28 382.06 378.54 379.87 1,080,901 -1.41(-0.37%)
Nov 06, 2024 386.51 388.73 375.01 381.28 1,677,242 +12.58(+3.41%)
Nov 05, 2024 364.17 369.02 363.58 368.70 608,856 +3.06(+0.84%)
Nov 04, 2024 366.34 366.34 362.15 365.64 1,137,636 +1.22(+0.33%)
Nov 01, 2024 365.68 368.54 363.91 364.42 739,377 -2.45(-0.67%)
Oct 31, 2024 369.47 372.23 366.52 366.87 1,032,234 -2.60(-0.70%)
Oct 30, 2024 370.95 373.15 368.12 369.47 874,962 -1.48(-0.40%)
Oct 29, 2024 371.00 374.54 370.54 370.95 700,584 -0.76(-0.20%)
Oct 28, 2024 379.55 380.71 370.49 371.71 1,020,038 -3.73(-0.99%)
Oct 25, 2024 382.28 389.21 374.83 375.44 2,302,045 +18.59(+5.21%)
Oct 24, 2024 358.03 360.00 356.30 356.85 1,119,567 -1.44(-0.40%)
Oct 23, 2024 355.42 360.22 355.42 358.29 777,488 +2.15(+0.60%)
Oct 22, 2024 356.07 357.17 352.13 356.14 1,154,653 -1.29(-0.36%)
Oct 21, 2024 356.77 359.37 356.06 357.43 776,342 -0.50(-0.14%)
Oct 18, 2024 359.89 359.89 356.46 357.93 1,529,006 -0.82(-0.23%)
Oct 17, 2024 361.08 363.46 357.68 358.75 756,473 +0.36(+0.10%)
Oct 16, 2024 356.14 359.73 355.67 358.39 920,728 +0.50(+0.14%)
Oct 15, 2024 358.79 363.12 356.41 357.89 1,175,788 -0.69(-0.19%)
Oct 14, 2024 355.83 359.43 354.39 358.58 725,523 +3.43(+0.97%)
Oct 11, 2024 354.45 356.91 353.21 355.15 584,732 +1.47(+0.42%)
Oct 10, 2024 359.88 360.95 351.25 353.68 898,159 -5.35(-1.49%)
Oct 09, 2024 353.20 360.16 352.63 359.03 1,072,747 +5.06(+1.43%)
Oct 08, 2024 346.10 355.15 343.61 353.97 1,236,517 +10.06(+2.93%)
Oct 07, 2024 347.15 347.15 341.92 343.91 946,170 -4.16(-1.20%)
Oct 04, 2024 347.35 348.81 346.03 348.07 568,002 +0.57(+0.16%)
Oct 03, 2024 349.99 349.99 346.24 347.50 745,413 -1.22(-0.35%)
Oct 02, 2024 347.90 349.78 345.74 348.72 673,581 +0.22(+0.06%)
Oct 01, 2024 348.88 351.42 345.43 348.50 1,038,828 +2.51(+0.73%)
Sep 30, 2024 347.67 347.67 343.91 345.99 1,123,206 -1.68(-0.48%)
Sep 27, 2024 346.51 349.87 346.12 347.67 526,458 +0.53(+0.15%)
Sep 26, 2024 346.27 349.66 345.06 347.14 471,690 +0.22(+0.06%)
Sep 25, 2024 348.90 349.20 346.25 346.92 827,959 -0.51(-0.15%)
Sep 24, 2024 346.51 348.01 344.83 347.43 679,096 -1.09(-0.31%)
Sep 23, 2024 348.00 351.19 346.41 348.52 853,155 +1.49(+0.43%)
Sep 20, 2024 347.05 349.59 344.88 347.03 1,581,662 +0.06(+0.02%)
Sep 19, 2024 349.67 350.00 343.99 346.97 1,154,226 -2.34(-0.67%)
Sep 18, 2024 349.79 351.02 347.33 349.31 570,093 +0.11(+0.03%)
Sep 17, 2024 350.55 350.55 346.44 349.20 518,530 -1.49(-0.42%)
Sep 16, 2024 350.00 353.54 349.80 350.69 524,641 +2.84(+0.82%)
Sep 13, 2024 348.00 349.71 345.74 347.85 478,251 -0.41(-0.12%)
Sep 12, 2024 344.50 349.24 343.62 348.26 742,225 +3.46(+1.00%)
Sep 11, 2024 350.88 350.88 339.29 344.80 1,069,743 -6.26(-1.78%)
Sep 10, 2024 350.96 352.49 348.86 351.06 656,061 +0.57(+0.16%)
Sep 09, 2024 348.98 351.02 347.28 350.49 723,572 +2.46(+0.71%)
Sep 06, 2024 349.39 350.28 346.50 348.03 954,755 -0.77(-0.22%)
Sep 05, 2024 349.83 349.83 345.09 348.80 663,611 +0.25(+0.07%)
Sep 04, 2024 347.31 349.87 346.42 348.55 866,065 +2.25(+0.65%)
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.