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

Aon Plc (NY: AON )

346.97 -2.34 (-0.67%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
May 31, 2022 273.48 275.72 268.93 270.78 3,730,778 -5.90(-2.13%)
May 27, 2022 268.89 276.68 268.24 276.68 1,191,686 +8.78(+3.28%)
May 26, 2022 263.56 269.33 261.17 267.90 1,289,655 +7.37(+2.83%)
May 25, 2022 260.69 264.51 257.98 260.53 941,874 -2.85(-1.08%)
May 24, 2022 260.31 264.61 258.22 263.38 781,639 +1.63(+0.62%)
May 23, 2022 260.00 263.11 254.18 261.75 888,317 +3.70(+1.44%)
May 20, 2022 263.01 264.24 251.36 258.05 1,429,138 -3.88(-1.48%)
May 19, 2022 262.77 263.50 257.86 261.93 770,131 -2.78(-1.05%)
May 18, 2022 272.17 272.98 263.75 264.71 1,051,063 -9.37(-3.42%)
May 17, 2022 276.42 276.42 270.87 274.08 610,981 +1.19(+0.44%)
May 16, 2022 274.80 277.12 272.44 272.89 629,411 -2.73(-0.99%)
May 13, 2022 272.16 279.57 270.45 275.62 830,762 +4.77(+1.76%)
May 12, 2022 270.18 275.03 266.31 270.85 804,154 +0.68(+0.25%)
May 11, 2022 272.92 277.56 269.34 270.17 822,947 -4.06(-1.48%)
May 10, 2022 274.00 279.62 271.54 274.23 1,045,993 +4.02(+1.49%)
May 09, 2022 278.30 279.00 269.35 270.21 1,153,597 -11.00(-3.91%)
May 06, 2022 279.25 283.23 276.38 281.21 1,001,231 -0.25(-0.09%)
May 05, 2022 283.82 285.85 276.01 281.46 1,074,903 -5.45(-1.90%)
May 04, 2022 279.41 287.17 274.72 286.92 829,081 +7.42(+2.65%)
May 03, 2022 277.85 282.75 275.87 279.50 1,266,735 +2.39(+0.86%)
May 02, 2022 284.79 289.75 269.53 277.11 1,494,083 -5.77(-2.04%)
Apr 29, 2022 308.78 308.78 281.86 282.88 1,967,884 -28.93(-9.28%)
Apr 28, 2022 307.63 313.97 300.87 311.81 1,136,469 +6.65(+2.18%)
Apr 27, 2022 304.84 308.98 303.49 305.16 863,883 +0.93(+0.31%)
Apr 26, 2022 313.99 314.15 304.19 304.23 1,138,605 -10.95(-3.47%)
Apr 25, 2022 313.15 315.56 308.17 315.18 1,136,597 -0.20(-0.06%)
Apr 22, 2022 325.24 326.89 314.96 315.38 1,069,796 -11.59(-3.54%)
Apr 21, 2022 328.48 335.32 326.15 326.96 1,032,345 +0.23(+0.07%)
Apr 20, 2022 325.88 327.93 323.90 326.73 965,281 +2.38(+0.73%)
Apr 19, 2022 322.09 324.86 320.12 324.35 734,333 +1.71(+0.53%)
Apr 18, 2022 322.04 326.17 320.56 322.64 949,409 +0.78(+0.24%)
Apr 14, 2022 324.57 326.48 321.80 321.87 804,129 -1.80(-0.56%)
Apr 13, 2022 322.19 325.40 321.87 323.67 743,316 +0.79(+0.25%)
Apr 12, 2022 327.99 328.58 321.84 322.88 729,467 -4.24(-1.29%)
Apr 11, 2022 326.51 328.82 324.43 327.11 820,136 +0.10(+0.03%)
Apr 08, 2022 327.31 329.86 325.92 327.01 706,641 +0.02(+0.01%)
Apr 07, 2022 323.89 328.11 321.61 326.99 859,505 +2.97(+0.92%)
Apr 06, 2022 318.88 324.25 317.61 324.02 844,709 +4.40(+1.38%)
Apr 05, 2022 319.71 325.10 319.33 319.62 960,213 -0.75(-0.23%)
Apr 04, 2022 322.90 324.39 319.46 320.37 744,939 -2.06(-0.64%)
Apr 01, 2022 319.94 325.43 319.57 322.43 962,596 +3.14(+0.98%)
Mar 31, 2022 321.20 324.66 319.19 319.29 1,370,650 -0.75(-0.23%)
Mar 30, 2022 320.10 320.63 317.20 320.03 907,324 +0.40(+0.13%)
Mar 29, 2022 323.16 323.16 319.03 319.63 1,344,241 -0.24(-0.07%)
Mar 28, 2022 316.65 320.71 315.39 319.87 1,279,922 +3.22(+1.02%)
Mar 25, 2022 311.91 316.67 311.11 316.65 905,272 +5.46(+1.76%)
Mar 24, 2022 308.50 311.37 307.94 311.19 599,538 +3.53(+1.15%)
Mar 23, 2022 307.01 311.33 306.09 307.66 962,230 -1.44(-0.47%)
Mar 22, 2022 308.03 310.40 301.91 309.10 1,996,788 -2.61(-0.84%)
Mar 21, 2022 312.02 316.30 310.27 311.71 2,051,510 -0.47(-0.15%)
Mar 18, 2022 309.22 313.92 306.94 312.18 2,562,738 +2.40(+0.78%)
Mar 17, 2022 302.52 310.26 302.47 309.78 1,567,156 +6.29(+2.07%)
Mar 16, 2022 302.31 307.08 298.75 303.49 1,613,461 +1.86(+0.62%)
Mar 15, 2022 293.88 301.72 291.70 301.63 1,632,264 +10.16(+3.49%)
Mar 14, 2022 290.28 294.92 289.89 291.47 1,844,367 +1.89(+0.65%)
Mar 11, 2022 288.96 293.25 288.19 289.58 1,277,028 +1.70(+0.59%)
Mar 10, 2022 280.62 289.69 280.62 287.88 1,377,239 +2.55(+0.89%)
Mar 09, 2022 275.73 287.96 275.37 285.33 1,411,008 +13.80(+5.08%)
Mar 08, 2022 280.81 284.30 271.40 271.54 1,390,644 -11.23(-3.97%)
Mar 07, 2022 284.54 286.73 282.61 282.76 2,359,263 -5.26(-1.82%)
Mar 04, 2022 285.93 289.50 284.17 288.02 1,387,372 -0.46(-0.16%)
Mar 03, 2022 289.69 291.12 285.98 288.48 1,516,060 +1.34(+0.47%)
Mar 02, 2022 285.82 288.78 282.94 287.14 1,432,615 +2.94(+1.04%)
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.