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

Aon Plc (NY: AON )

308.70 +3.91 (+1.28%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Mar 31, 2022 322.64 326.11 320.62 320.71 1,364,549 -0.75(-0.23%)
Mar 30, 2022 321.53 322.06 318.62 321.46 903,285 +0.40(+0.13%)
Mar 29, 2022 324.61 324.61 320.46 321.06 1,338,257 -0.24(-0.07%)
Mar 28, 2022 318.07 322.14 316.81 321.30 1,274,224 +3.23(+1.02%)
Mar 25, 2022 313.31 318.08 312.50 318.07 901,243 +5.49(+1.76%)
Mar 24, 2022 309.88 312.76 309.32 312.58 596,869 +3.55(+1.15%)
Mar 23, 2022 308.38 312.73 307.46 309.03 957,946 -1.45(-0.47%)
Mar 22, 2022 309.41 311.79 303.26 310.48 1,987,899 -2.62(-0.84%)
Mar 21, 2022 313.42 317.71 311.65 313.10 2,042,377 -0.47(-0.15%)
Mar 18, 2022 310.60 315.33 308.31 313.57 2,551,329 +2.41(+0.78%)
Mar 17, 2022 303.87 311.65 303.82 311.16 1,560,179 +6.31(+2.07%)
Mar 16, 2022 303.66 308.45 300.09 304.85 1,606,278 +1.87(+0.62%)
Mar 15, 2022 295.20 303.07 293.01 302.98 1,624,998 +10.20(+3.49%)
Mar 14, 2022 291.58 296.24 291.19 292.77 1,836,157 +1.90(+0.65%)
Mar 11, 2022 290.25 294.56 289.48 290.87 1,271,343 +1.70(+0.59%)
Mar 10, 2022 281.88 290.98 281.88 289.17 1,371,109 +2.56(+0.89%)
Mar 09, 2022 276.97 289.25 276.60 286.61 1,404,727 +13.86(+5.08%)
Mar 08, 2022 282.07 285.57 272.61 272.75 1,384,453 -11.28(-3.97%)
Mar 07, 2022 285.81 288.02 283.87 284.03 2,348,761 -5.28(-1.82%)
Mar 04, 2022 287.21 290.79 285.44 289.31 1,381,196 -0.46(-0.16%)
Mar 03, 2022 290.99 292.42 287.26 289.77 1,509,312 +1.35(+0.47%)
Mar 02, 2022 287.10 290.07 284.20 288.42 1,426,238 +2.96(+1.04%)
Mar 01, 2022 288.01 290.55 283.72 285.46 2,284,222 -2.27(-0.79%)
Feb 28, 2022 284.14 288.07 282.90 287.73 1,405,437 -0.80(-0.28%)
Feb 25, 2022 283.95 288.59 284.12 288.53 1,215,727 +4.75(+1.67%)
Feb 24, 2022 271.19 284.56 269.08 283.78 1,753,742 +7.76(+2.81%)
Feb 23, 2022 281.44 282.01 275.13 276.02 1,379,544 -4.96(-1.77%)
Feb 22, 2022 280.22 282.51 277.67 280.98 1,423,733 +1.47(+0.53%)
Feb 18, 2022 279.52 0 +2.72(+0.98%)
Feb 17, 2022 278.17 278.79 274.44 276.80 1,129,509 -3.95(-1.41%)
Feb 16, 2022 279.71 281.60 276.38 280.75 841,976 +0.52(+0.19%)
Feb 15, 2022 279.66 283.37 276.32 280.23 1,037,903 +4.57(+1.66%)
Feb 14, 2022 279.44 280.22 273.38 275.66 1,254,723 -3.49(-1.25%)
Feb 11, 2022 282.68 285.44 277.33 279.14 1,208,624 -3.80(-1.34%)
Feb 10, 2022 284.96 289.59 281.33 282.94 1,169,867 -6.39(-2.21%)
Feb 09, 2022 285.95 291.38 284.80 289.34 880,519 +5.77(+2.04%)
Feb 08, 2022 280.06 284.57 273.08 283.56 1,354,909 +1.76(+0.63%)
Feb 07, 2022 284.67 285.61 281.36 281.80 1,230,025 -5.11(-1.78%)
Feb 04, 2022 276.04 291.90 272.66 286.91 2,480,719 +14.59(+5.36%)
Feb 03, 2022 273.22 271.18 272.33 1,062,188 -2.10(-0.76%)
Feb 02, 2022 272.63 274.86 271.74 274.42 1,369,286 +1.79(+0.66%)
Feb 01, 2022 270.91 273.23 268.32 272.63 877,846 +0.36(+0.13%)
Jan 31, 2022 265.29 272.40 272.27 977,094 +6.67(+2.51%)
Jan 28, 2022 258.62 265.65 255.19 265.60 1,065,239 +8.16(+3.17%)
Jan 27, 2022 264.69 267.34 256.48 257.44 1,188,186 -5.71(-2.17%)
Jan 26, 2022 264.06 269.27 261.25 263.15 1,140,832 -0.02(-0.01%)
Jan 25, 2022 265.62 266.74 259.27 263.17 1,561,410 -5.84(-2.17%)
Jan 24, 2022 260.87 270.83 259.42 269.01 2,299,126 +7.11(+2.71%)
Jan 21, 2022 266.88 268.68 261.08 261.90 1,628,138 -3.77(-1.42%)
Jan 20, 2022 266.04 270.92 265.44 265.67 1,225,242 -0.37(-0.14%)
Jan 19, 2022 269.60 271.33 265.81 266.04 1,117,862 -2.02(-0.75%)
Jan 18, 2022 266.41 269.72 262.53 268.06 1,399,018 -0.76(-0.28%)
Jan 14, 2022 268.81 0 -6.86(-2.49%)
Jan 13, 2022 282.29 283.54 275.01 275.68 1,024,147 -7.15(-2.53%)
Jan 12, 2022 283.82 286.01 282.50 282.82 1,199,429 +0.00(+0.00%)
Jan 11, 2022 277.49 284.72 274.56 282.82 1,374,845 +5.60(+2.02%)
Jan 10, 2022 276.36 277.84 271.76 277.22 1,543,652 -0.77(-0.28%)
Jan 07, 2022 285.33 285.56 277.77 277.99 1,285,655 -7.59(-2.66%)
Jan 06, 2022 284.45 288.53 282.87 285.57 1,339,949 -2.46(-0.85%)
Jan 05, 2022 288.79 290.25 285.99 288.03 1,339,264 -1.25(-0.43%)
Jan 04, 2022 289.06 289.94 285.25 289.28 1,156,336 +1.01(+0.35%)
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.