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

Aon Plc (NY: AON )

279.97 -0.12 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Dec 31, 2019 200.59 201.33 199.97 201.21 526,692 +0.63(+0.31%)
Dec 30, 2019 200.91 201.28 198.97 200.59 560,098 +0.13(+0.06%)
Dec 27, 2019 201.21 201.28 198.44 200.46 1,772,412 -0.43(-0.21%)
Dec 26, 2019 200.98 201.25 199.89 200.89 650,604 +0.24(+0.12%)
Dec 24, 2019 200.72 200.91 199.21 200.64 285,602 -0.10(-0.05%)
Dec 23, 2019 203.66 203.66 200.21 200.74 751,466 -2.06(-1.01%)
Dec 20, 2019 204.38 205.43 201.83 202.80 1,601,920 +0.19(+0.10%)
Dec 19, 2019 200.57 202.69 199.28 202.60 781,515 +3.57(+1.80%)
Dec 18, 2019 200.91 201.09 198.31 199.03 1,381,663 -1.52(-0.76%)
Dec 17, 2019 200.19 201.23 199.65 200.55 1,421,104 +0.57(+0.29%)
Dec 16, 2019 200.34 200.92 198.21 199.98 768,091 +0.83(+0.42%)
Dec 13, 2019 197.72 199.54 195.94 199.15 1,228,225 +0.26(+0.13%)
Dec 12, 2019 197.82 199.07 197.31 198.89 799,972 +0.69(+0.35%)
Dec 11, 2019 198.38 199.19 197.28 198.20 490,107 -0.03(-0.01%)
Dec 10, 2019 198.29 198.91 197.06 198.23 452,067 -0.30(-0.15%)
Dec 09, 2019 198.69 199.24 197.21 198.53 622,074 -0.46(-0.23%)
Dec 06, 2019 198.04 199.75 197.17 198.99 790,039 +2.45(+1.25%)
Dec 05, 2019 196.02 197.09 193.78 196.54 1,216,699 +1.20(+0.61%)
Dec 04, 2019 193.20 195.40 192.76 195.34 520,420 +2.15(+1.11%)
Dec 03, 2019 193.14 194.35 191.85 193.20 537,111 -1.56(-0.80%)
Dec 02, 2019 197.19 197.19 194.38 194.75 609,946 -1.94(-0.99%)
Nov 29, 2019 196.54 197.55 195.53 196.69 430,525 -0.64(-0.32%)
Nov 27, 2019 196.28 198.87 195.48 197.33 692,112 +1.00(+0.51%)
Nov 26, 2019 193.84 197.07 193.44 196.33 1,240,711 +2.66(+1.37%)
Nov 25, 2019 193.21 195.14 192.91 193.67 738,513 +0.87(+0.45%)
Nov 22, 2019 192.25 192.91 191.11 192.80 648,842 +0.75(+0.39%)
Nov 21, 2019 194.15 194.34 191.81 192.05 909,063 -2.64(-1.36%)
Nov 20, 2019 192.60 194.93 192.24 194.68 885,804 +1.84(+0.96%)
Nov 19, 2019 192.03 194.17 191.28 192.84 1,311,800 +1.66(+0.87%)
Nov 18, 2019 190.30 192.12 189.97 191.18 1,278,308 -0.78(-0.41%)
Nov 15, 2019 192.24 192.97 190.41 191.96 1,731,730 +0.35(+0.18%)
Nov 14, 2019 189.57 192.05 188.60 191.61 887,001 +1.84(+0.97%)
Nov 13, 2019 187.55 190.53 187.31 189.77 970,855 +1.39(+0.74%)
Nov 12, 2019 187.57 188.85 186.82 188.38 640,007 +0.60(+0.32%)
Nov 11, 2019 186.22 188.26 185.98 187.78 617,729 -0.18(-0.10%)
Nov 08, 2019 186.56 187.97 184.71 187.96 834,861 +0.16(+0.09%)
Nov 07, 2019 189.17 189.17 186.93 187.80 786,449 -0.33(-0.17%)
Nov 06, 2019 186.33 188.23 185.87 188.12 998,944 +1.56(+0.83%)
Nov 05, 2019 188.17 189.11 185.47 186.57 1,180,311 -1.47(-0.78%)
Nov 04, 2019 190.33 190.54 187.81 188.04 814,544 -1.16(-0.61%)
Nov 01, 2019 187.89 189.78 187.20 189.20 832,895 +2.60(+1.39%)
Oct 31, 2019 186.45 189.19 185.16 186.60 834,813 -1.44(-0.77%)
Oct 30, 2019 182.79 188.21 181.21 188.04 831,609 +5.87(+3.22%)
Oct 29, 2019 181.58 185.72 181.23 182.16 2,585,247 +0.75(+0.42%)
Oct 28, 2019 183.00 183.53 181.28 181.41 850,707 -0.83(-0.46%)
Oct 25, 2019 187.36 187.36 181.68 182.24 1,436,707 -2.60(-1.41%)
Oct 24, 2019 185.22 185.53 183.67 184.84 1,333,297 -0.10(-0.05%)
Oct 23, 2019 186.97 187.79 183.78 184.94 886,099 -1.91(-1.02%)
Oct 22, 2019 187.94 190.07 184.41 186.85 744,745 -1.56(-0.83%)
Oct 21, 2019 187.54 188.43 186.38 188.40 515,424 +2.05(+1.10%)
Oct 18, 2019 187.17 187.39 185.95 186.36 904,528 -0.52(-0.28%)
Oct 17, 2019 186.79 188.44 186.09 186.88 474,132 +0.50(+0.27%)
Oct 16, 2019 185.15 186.40 183.91 186.38 531,752 +0.62(+0.33%)
Oct 15, 2019 185.85 186.80 185.07 185.76 533,761 +0.98(+0.53%)
Oct 14, 2019 184.41 186.12 183.69 184.78 376,044 +0.17(+0.09%)
Oct 11, 2019 184.47 186.18 183.82 184.61 571,929 +2.13(+1.17%)
Oct 10, 2019 180.23 183.48 179.67 182.47 681,171 +2.17(+1.21%)
Oct 09, 2019 181.71 182.39 179.21 180.30 540,932 +0.90(+0.50%)
Oct 08, 2019 182.68 182.76 179.34 179.40 677,366 -4.56(-2.48%)
Oct 07, 2019 184.43 185.33 183.23 183.96 398,954 -1.52(-0.82%)
Oct 04, 2019 181.46 185.56 181.46 185.48 515,305 +4.60(+2.54%)
Oct 03, 2019 179.68 181.13 178.28 180.88 680,724 +1.20(+0.67%)
Oct 02, 2019 181.84 182.92 178.25 179.68 859,536 -3.59(-1.96%)
Oct 01, 2019 187.98 188.66 183.23 183.28 578,953 -3.72(-1.99%)
Sep 30, 2019 186.90 187.78 186.55 186.99 630,172 +0.10(+0.05%)
Sep 27, 2019 188.81 189.29 185.58 186.90 524,622 -1.22(-0.65%)
Sep 26, 2019 188.22 188.91 186.80 188.12 875,526 +0.31(+0.16%)
Sep 25, 2019 185.99 188.13 185.32 187.81 966,074 +1.75(+0.94%)
Sep 24, 2019 186.78 188.26 185.13 186.06 1,005,446 -0.16(-0.08%)
Sep 23, 2019 185.15 187.25 184.73 186.21 644,581 -0.23(-0.12%)
Sep 20, 2019 188.04 188.38 185.31 186.44 1,831,830 -1.18(-0.63%)
Sep 19, 2019 187.35 189.00 186.85 187.62 575,950 +0.11(+0.06%)
Sep 18, 2019 187.22 187.96 185.22 187.52 576,479 -0.40(-0.21%)
Sep 17, 2019 185.09 187.92 183.56 187.91 657,882 +3.28(+1.78%)
Sep 16, 2019 183.29 184.82 182.26 184.63 563,810 +0.23(+0.13%)
Sep 13, 2019 183.87 185.48 182.00 184.40 745,630 +1.08(+0.59%)
Sep 12, 2019 182.67 184.24 181.94 183.31 856,922 +1.33(+0.73%)
Sep 11, 2019 181.52 184.68 181.07 181.98 950,556 +1.05(+0.58%)
Sep 10, 2019 186.62 186.62 179.00 180.93 1,778,393 -5.93(-3.17%)
Sep 09, 2019 189.73 189.73 185.92 186.86 684,587 -1.79(-0.95%)
Sep 06, 2019 189.34 190.16 188.53 188.65 548,431 -0.31(-0.16%)
Sep 05, 2019 190.59 191.36 188.42 188.96 650,658 +0.19(+0.10%)
Sep 04, 2019 186.82 188.83 186.55 188.76 704,201 +2.69(+1.45%)
Sep 03, 2019 186.72 187.52 184.93 186.07 758,334 -2.16(-1.15%)
Aug 30, 2019 187.02 188.86 186.91 188.23 721,407 +2.57(+1.38%)
Aug 29, 2019 185.48 187.22 184.62 185.66 545,113 +1.58(+0.86%)
Aug 28, 2019 184.02 184.28 182.66 184.08 509,937 -0.57(-0.31%)
Aug 27, 2019 185.61 186.54 183.61 184.65 699,394 -0.37(-0.20%)
Aug 26, 2019 183.96 185.08 182.47 185.01 443,029 +2.32(+1.27%)
Aug 23, 2019 186.83 188.02 181.79 182.69 813,744 -4.83(-2.58%)
Aug 22, 2019 186.92 188.12 185.22 187.53 510,850 +0.92(+0.49%)
Aug 21, 2019 186.18 187.33 185.47 186.61 674,791 +1.78(+0.96%)
Aug 20, 2019 187.22 187.97 184.62 184.83 707,407 -2.87(-1.53%)
Aug 19, 2019 185.96 188.83 185.96 187.70 721,088 +2.70(+1.46%)
Aug 16, 2019 183.82 185.76 182.44 185.00 865,192 +2.25(+1.23%)
Aug 15, 2019 180.71 183.48 179.96 182.75 891,673 +1.95(+1.08%)
Aug 14, 2019 182.07 184.18 180.52 180.80 1,385,919 -3.69(-2.00%)
Aug 13, 2019 179.85 184.79 178.91 184.49 920,068 +4.57(+2.54%)
Aug 12, 2019 181.64 182.65 179.28 179.92 503,341 -3.07(-1.68%)
Aug 09, 2019 183.48 184.62 180.94 183.00 717,784 -0.26(-0.14%)
Aug 08, 2019 180.83 183.88 180.70 183.26 957,930 +3.22(+1.79%)
Aug 07, 2019 179.00 180.80 177.10 180.04 902,656 -0.99(-0.54%)
Aug 06, 2019 177.28 181.14 177.05 181.02 869,959 +4.00(+2.26%)
Aug 05, 2019 182.49 182.87 175.71 177.03 1,371,578 -7.53(-4.08%)
Aug 02, 2019 183.46 185.76 182.36 184.55 839,313 +1.03(+0.56%)
Aug 01, 2019 182.52 186.79 181.99 183.52 746,768 +0.69(+0.38%)
Jul 31, 2019 186.36 187.53 181.49 182.82 840,374 -3.79(-2.03%)
Jul 30, 2019 188.51 188.51 185.90 186.61 908,552 -2.53(-1.34%)
Jul 29, 2019 187.95 190.35 187.49 189.14 869,760 +1.19(+0.63%)
Jul 26, 2019 190.03 191.27 186.41 187.95 1,916,093 -2.21(-1.16%)
Jul 25, 2019 190.30 190.68 189.06 190.16 856,543 +0.93(+0.49%)
Jul 24, 2019 187.63 189.26 186.79 189.24 707,717 +1.15(+0.61%)
Jul 23, 2019 187.59 188.38 186.80 188.09 652,074 +0.53(+0.28%)
Jul 22, 2019 188.47 189.06 187.28 187.55 511,109 -0.73(-0.39%)
Jul 19, 2019 190.69 190.69 188.06 188.29 614,060 -2.06(-1.08%)
Jul 18, 2019 188.60 190.73 187.51 190.35 684,180 +2.20(+1.17%)
Jul 17, 2019 190.26 190.60 188.12 188.14 604,697 -2.24(-1.18%)
Jul 16, 2019 191.18 191.24 190.01 190.38 470,303 -0.44(-0.23%)
Jul 15, 2019 191.18 191.26 190.42 190.82 765,428 +0.06(+0.03%)
Jul 12, 2019 190.78 190.89 189.59 190.76 466,653 +0.80(+0.42%)
Jul 11, 2019 191.22 191.22 189.44 189.96 605,346 -1.14(-0.60%)
Jul 10, 2019 190.34 191.22 189.47 191.10 652,822 +1.23(+0.65%)
Jul 09, 2019 189.11 189.92 188.30 189.87 651,294 +0.08(+0.04%)
Jul 08, 2019 190.58 190.96 189.77 189.80 657,986 -1.07(-0.56%)
Jul 05, 2019 191.32 191.32 189.09 190.87 459,924 -0.87(-0.45%)
Jul 03, 2019 189.51 191.86 189.43 191.74 498,639 +2.46(+1.30%)
Jul 02, 2019 188.80 189.82 187.82 189.27 609,570 +0.76(+0.40%)
Jul 01, 2019 187.77 188.52 186.41 188.51 765,999 +2.09(+1.12%)
Jun 28, 2019 186.64 187.11 185.42 186.42 937,550 +0.40(+0.21%)
Jun 27, 2019 183.74 186.21 183.00 186.03 507,989 +2.59(+1.41%)
Jun 26, 2019 186.65 187.66 183.09 183.44 891,922 -3.25(-1.74%)
Jun 25, 2019 186.83 187.90 186.53 186.69 763,675 -0.26(-0.14%)
Jun 24, 2019 185.89 187.55 185.84 186.95 901,582 +1.45(+0.78%)
Jun 21, 2019 186.97 187.41 185.37 185.50 1,589,705 -1.45(-0.78%)
Jun 20, 2019 186.26 187.41 185.45 186.95 963,079 +1.47(+0.79%)
Jun 19, 2019 183.23 185.72 183.23 185.48 785,801 +1.81(+0.98%)
Jun 18, 2019 183.13 184.39 182.36 183.67 680,851 +1.28(+0.70%)
Jun 17, 2019 184.74 184.97 182.12 182.40 654,491 -1.88(-1.02%)
Jun 14, 2019 182.71 185.20 182.28 184.28 701,842 +1.04(+0.57%)
Jun 13, 2019 182.90 183.80 182.12 183.24 815,739 +0.44(+0.24%)
Jun 12, 2019 183.54 185.07 182.49 182.80 808,837 -0.21(-0.12%)
Jun 11, 2019 184.97 185.45 182.28 183.01 909,574 -1.37(-0.74%)
Jun 10, 2019 185.20 186.24 184.04 184.39 1,046,139 +0.61(+0.33%)
Jun 07, 2019 180.89 185.09 180.87 183.78 1,073,364 +2.41(+1.33%)
Jun 06, 2019 181.54 181.90 180.32 181.36 820,192 +0.27(+0.15%)
Jun 05, 2019 177.23 181.11 176.75 181.09 1,132,124 +4.49(+2.54%)
Jun 04, 2019 176.78 177.03 174.61 176.60 1,060,714 +0.69(+0.39%)
Jun 03, 2019 174.37 176.04 173.82 175.91 898,471 +1.96(+1.13%)
May 31, 2019 174.78 175.95 173.55 173.95 966,120 -1.63(-0.93%)
May 30, 2019 173.73 175.95 173.49 175.59 1,121,328 +2.55(+1.47%)
May 29, 2019 172.81 173.60 171.00 173.03 885,072 -0.18(-0.11%)
May 28, 2019 171.95 174.08 171.48 173.22 2,319,573 +1.47(+0.86%)
May 24, 2019 172.50 172.54 170.75 171.75 876,889 -0.44(-0.26%)
May 23, 2019 174.10 174.13 171.37 172.19 1,102,310 -2.62(-1.50%)
May 22, 2019 173.44 174.97 172.42 174.81 1,058,435 +0.59(+0.34%)
May 21, 2019 173.06 174.65 173.06 174.22 912,063 +1.76(+1.02%)
May 20, 2019 174.09 174.39 172.05 172.47 788,994 -1.94(-1.11%)
May 17, 2019 173.74 175.49 173.42 174.41 1,133,921 -1.12(-0.64%)
May 16, 2019 173.19 176.18 173.04 175.53 1,029,424 +2.72(+1.58%)
May 15, 2019 170.95 174.52 170.58 172.80 778,772 +0.80(+0.47%)
May 14, 2019 170.63 173.59 170.60 172.00 796,405 +1.76(+1.03%)
May 13, 2019 170.55 171.13 169.37 170.24 781,235 -2.77(-1.60%)
May 10, 2019 170.36 173.57 169.20 173.02 782,171 +2.50(+1.47%)
May 09, 2019 170.35 171.24 168.91 170.51 662,365 -0.88(-0.51%)
May 08, 2019 170.75 172.73 170.26 171.39 682,391 +0.61(+0.36%)
May 07, 2019 172.67 173.01 170.10 170.78 835,338 -2.79(-1.61%)
May 06, 2019 170.69 174.09 170.69 173.58 860,840 +0.90(+0.52%)
May 03, 2019 171.06 173.27 171.01 172.68 897,178 +2.19(+1.29%)
May 02, 2019 169.61 170.90 168.34 170.49 711,296 +0.74(+0.43%)
May 01, 2019 173.73 173.74 169.56 169.75 883,569 -4.27(-2.45%)
Apr 30, 2019 171.70 174.22 170.36 174.02 1,041,200 +1.52(+0.88%)
Apr 29, 2019 173.68 174.56 171.93 172.50 814,955 -1.55(-0.89%)
Apr 26, 2019 174.27 176.40 171.07 174.05 931,132 +0.54(+0.31%)
Apr 25, 2019 171.31 173.94 170.90 173.51 914,687 +1.28(+0.74%)
Apr 24, 2019 172.33 173.98 171.91 172.23 1,125,714 -0.09(-0.05%)
Apr 23, 2019 168.99 172.41 168.80 172.32 931,648 +3.37(+2.00%)
Apr 22, 2019 168.73 169.96 168.57 168.95 621,663 -0.27(-0.16%)
Apr 18, 2019 168.66 169.89 167.43 169.22 867,780 -0.19(-0.11%)
Apr 17, 2019 171.96 172.79 167.93 169.41 921,515 -1.51(-0.88%)
Apr 16, 2019 169.90 170.95 169.88 170.92 743,479 +0.94(+0.55%)
Apr 15, 2019 170.05 170.75 169.70 169.98 573,454 -0.16(-0.09%)
Apr 12, 2019 169.26 170.31 168.72 170.14 749,564 +2.15(+1.28%)
Apr 11, 2019 166.95 168.29 166.05 167.98 972,289 +1.02(+0.61%)
Apr 10, 2019 166.36 167.15 166.11 166.97 403,842 +0.81(+0.49%)
Apr 09, 2019 166.02 166.49 165.57 166.16 756,696 -0.76(-0.46%)
Apr 08, 2019 166.35 167.00 165.78 166.92 445,676 +0.19(+0.12%)
Apr 05, 2019 166.64 167.62 166.10 166.73 696,356 +0.05(+0.03%)
Apr 04, 2019 167.18 167.70 165.77 166.68 556,532 -0.19(-0.12%)
Apr 03, 2019 167.87 168.07 165.99 166.87 1,110,032 -0.39(-0.23%)
Apr 02, 2019 168.19 169.31 167.02 167.26 866,158 -0.29(-0.17%)
Apr 01, 2019 165.89 167.68 165.47 167.55 1,071,360 +2.65(+1.61%)
Mar 29, 2019 164.22 165.03 163.77 164.90 1,211,973 +1.48(+0.90%)
Mar 28, 2019 162.70 163.57 162.22 163.42 700,417 +1.15(+0.71%)
Mar 27, 2019 162.16 162.95 161.23 162.27 1,005,651 +0.21(+0.13%)
Mar 26, 2019 161.23 162.15 160.38 162.06 804,512 +1.08(+0.67%)
Mar 25, 2019 160.91 161.28 159.61 160.98 843,480 +0.32(+0.20%)
Mar 22, 2019 160.47 161.98 160.27 160.66 851,631 -1.83(-1.12%)
Mar 21, 2019 160.00 162.86 159.71 162.49 812,353 +2.41(+1.50%)
Mar 20, 2019 161.83 162.26 160.04 160.08 741,420 -2.17(-1.34%)
Mar 19, 2019 163.45 163.71 162.04 162.25 727,235 -1.20(-0.73%)
Mar 18, 2019 164.22 164.92 163.07 163.45 854,898 -0.77(-0.47%)
Mar 15, 2019 162.99 164.49 162.24 164.22 1,893,112 +1.37(+0.84%)
Mar 14, 2019 161.58 163.50 161.38 162.85 862,715 +1.44(+0.89%)
Mar 13, 2019 161.09 162.73 161.00 161.41 847,091 +0.59(+0.37%)
Mar 12, 2019 159.27 161.34 158.85 160.82 993,226 +1.71(+1.07%)
Mar 11, 2019 157.26 159.14 157.13 159.12 1,101,699 +2.58(+1.65%)
Mar 08, 2019 156.10 156.66 154.84 156.53 967,570 -0.49(-0.31%)
Mar 07, 2019 157.85 158.42 156.25 157.03 1,702,086 -1.40(-0.88%)
Mar 06, 2019 160.86 160.90 157.76 158.43 2,623,325 +6.52(+4.29%)
Mar 05, 2019 165.50 166.82 150.79 151.91 6,935,223 -12.93(-7.84%)
Mar 04, 2019 166.15 166.50 163.98 164.83 1,721,849 -0.99(-0.59%)
Mar 01, 2019 166.88 167.04 165.07 165.82 931,442 +0.12(+0.07%)
Feb 28, 2019 165.29 166.45 164.86 165.70 1,248,018 +0.33(+0.20%)
Feb 27, 2019 164.88 165.62 164.39 165.37 685,305 -0.16(-0.09%)
Feb 26, 2019 165.14 166.25 164.83 165.53 1,028,294 +0.17(+0.11%)
Feb 25, 2019 166.43 167.34 165.18 165.35 1,017,081 -0.86(-0.52%)
Feb 22, 2019 166.60 166.79 165.56 166.22 1,033,096 -0.33(-0.20%)
Feb 21, 2019 167.06 167.45 166.11 166.54 961,899 -0.39(-0.23%)
Feb 20, 2019 166.87 167.43 165.83 166.93 1,040,377 +0.14(+0.08%)
Feb 19, 2019 165.49 167.63 165.09 166.79 1,118,529 +0.67(+0.40%)
Feb 15, 2019 165.63 166.25 164.50 166.13 1,302,136 +2.27(+1.39%)
Feb 14, 2019 165.77 166.28 163.82 163.86 994,879 -3.23(-1.93%)
Feb 13, 2019 165.75 167.21 165.42 167.08 1,110,830 +1.62(+0.98%)
Feb 12, 2019 165.78 166.33 164.63 165.46 1,139,752 +0.50(+0.30%)
Feb 11, 2019 163.00 165.02 162.54 164.96 1,141,813 +2.50(+1.54%)
Feb 08, 2019 160.82 162.46 160.74 162.46 877,717 +1.25(+0.77%)
Feb 07, 2019 161.59 161.94 159.09 161.21 1,097,739 -1.42(-0.87%)
Feb 06, 2019 162.54 163.02 161.01 162.63 1,216,817 -0.39(-0.24%)
Feb 05, 2019 161.64 163.24 160.72 163.02 1,153,736 +1.88(+1.17%)
Feb 04, 2019 162.78 162.78 159.55 161.13 1,830,815 -0.64(-0.39%)
Feb 01, 2019 152.45 162.77 152.19 161.77 3,379,922 +10.85(+7.19%)
Jan 31, 2019 148.54 152.52 147.97 150.92 1,945,203 +1.67(+1.12%)
Jan 30, 2019 147.47 149.49 147.27 149.25 2,229,477 +2.03(+1.38%)
Jan 29, 2019 148.06 148.49 146.50 147.22 1,012,863 -1.23(-0.83%)
Jan 28, 2019 148.25 148.71 147.00 148.45 865,374 -0.70(-0.47%)
Jan 25, 2019 149.37 150.44 148.49 149.15 731,138 +0.46(+0.31%)
Jan 24, 2019 148.62 149.35 147.79 148.68 1,033,447 -0.14(-0.10%)
Jan 23, 2019 148.77 149.49 147.31 148.83 749,628 +0.35(+0.23%)
Jan 22, 2019 148.84 149.99 147.49 148.48 785,839 -0.68(-0.46%)
Jan 18, 2019 147.86 149.44 147.48 149.16 869,229 +1.84(+1.25%)
Jan 17, 2019 145.25 147.70 145.25 147.32 828,203 +1.46(+1.00%)
Jan 16, 2019 144.74 146.33 143.70 145.86 958,656 +1.27(+0.88%)
Jan 15, 2019 142.62 144.62 142.20 144.59 861,992 +2.00(+1.40%)
Jan 14, 2019 141.36 142.87 141.36 142.59 837,168 +0.35(+0.24%)
Jan 11, 2019 141.59 142.29 140.22 142.25 997,072 -0.37(-0.26%)
Jan 10, 2019 140.16 142.90 139.49 142.62 964,771 +2.42(+1.72%)
Jan 09, 2019 140.59 142.53 139.87 140.20 1,478,503 +0.20(+0.15%)
Jan 08, 2019 139.31 140.13 137.06 140.00 1,322,165 +0.67(+0.48%)
Jan 07, 2019 139.00 141.17 138.62 139.33 959,121 -0.31(-0.22%)
Jan 04, 2019 138.28 139.84 136.98 139.64 1,949,011 +2.58(+1.88%)
Jan 03, 2019 138.44 139.18 136.82 137.06 1,063,494 -2.09(-1.50%)
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.