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

Aon Plc (NY: AON )

347.03 +0.06 (+0.02%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
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%)
Mar 01, 2022 286.72 289.25 282.46 284.19 2,294,436 -2.26(-0.79%)
Feb 28, 2022 282.88 286.79 281.64 286.45 1,411,721 -0.79(-0.28%)
Feb 25, 2022 282.68 287.30 282.85 287.24 1,221,163 +4.73(+1.67%)
Feb 24, 2022 269.99 283.29 267.88 282.52 1,761,584 +7.73(+2.81%)
Feb 23, 2022 280.18 280.75 273.91 274.79 1,385,713 -4.94(-1.77%)
Feb 22, 2022 278.97 281.25 276.43 279.73 1,430,099 +1.46(+0.53%)
Feb 18, 2022 278.27 0 +2.71(+0.98%)
Feb 17, 2022 276.93 277.55 273.22 275.57 1,134,560 -3.93(-1.41%)
Feb 16, 2022 278.47 280.34 275.15 279.50 845,741 +0.52(+0.19%)
Feb 15, 2022 278.42 282.11 275.09 278.98 1,042,544 +4.55(+1.66%)
Feb 14, 2022 278.19 278.97 272.16 274.43 1,260,333 -3.47(-1.25%)
Feb 11, 2022 281.42 284.17 276.10 277.90 1,214,028 -3.78(-1.34%)
Feb 10, 2022 283.69 288.30 280.08 281.68 1,175,098 -6.36(-2.21%)
Feb 09, 2022 284.68 290.09 283.53 288.05 884,456 +5.75(+2.04%)
Feb 08, 2022 278.81 283.30 271.87 282.30 1,360,968 +1.75(+0.63%)
Feb 07, 2022 283.40 284.34 280.11 280.55 1,235,525 -5.09(-1.78%)
Feb 04, 2022 274.81 290.60 271.44 285.64 2,491,811 +14.52(+5.36%)
Feb 03, 2022 272.01 269.98 271.11 1,066,937 -2.09(-0.76%)
Feb 02, 2022 271.42 273.63 270.53 273.20 1,375,409 +1.78(+0.66%)
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.