Indicators

Aon Plc (NY: AON )

280.09 -3.72 (-1.31%)

Official Closing Price Updated: 7:00 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	191.81	192.79	189.06	190.75	3,315,760	-1.69(-0.88%)
May 28, 2020	193.11	195.19	189.83	192.44	1,108,481	+0.82(+0.43%)
May 27, 2020	192.14	193.85	189.80	191.61	1,616,508	+2.69(+1.42%)
May 26, 2020	189.28	191.15	188.62	188.92	1,303,748	+2.99(+1.61%)
May 22, 2020	187.23	187.32	184.69	185.93	971,269	-1.32(-0.70%)
May 21, 2020	188.52	189.40	186.05	187.25	1,221,499	-1.88(-0.99%)
May 20, 2020	191.16	193.07	188.78	189.12	1,063,043	-0.26(-0.14%)
May 19, 2020	189.34	191.74	189.21	189.39	1,064,936	-1.26(-0.66%)
May 18, 2020	189.58	194.00	189.18	190.65	1,558,582	+5.01(+2.70%)
May 15, 2020	186.17	187.34	184.45	185.64	2,196,637	-2.19(-1.17%)
May 14, 2020	181.63	188.16	180.37	187.83	1,208,648	+3.58(+1.94%)
May 13, 2020	188.86	188.86	183.37	184.24	3,189,866	-2.90(-1.55%)
May 12, 2020	185.54	188.81	185.54	187.14	1,498,556	+1.17(+0.63%)
May 11, 2020	182.81	187.96	182.56	185.97	1,518,058	+2.18(+1.19%)
May 08, 2020	180.31	183.80	179.36	183.79	884,746	+4.77(+2.67%)
May 07, 2020	173.28	180.49	173.28	179.01	1,172,019	+7.35(+4.28%)
May 06, 2020	178.48	178.90	170.83	171.66	1,170,429	-5.51(-3.11%)
May 05, 2020	171.50	178.23	171.50	177.17	1,181,919	+5.08(+2.95%)
May 04, 2020	172.63	173.19	170.55	172.09	1,621,907	-0.51(-0.30%)

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.