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

Aon Plc (NY: AON )

383.78 +3.91 (+1.03%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Jan 31, 2023 313.35 315.51 311.16 314.79 801,573 +1.68(+0.54%)
Jan 30, 2023 314.55 317.18 312.38 313.11 941,418 -1.74(-0.55%)
Jan 27, 2023 319.60 319.78 313.32 314.84 922,190 -5.46(-1.71%)
Jan 26, 2023 318.66 321.45 317.84 320.31 672,339 +1.89(+0.59%)
Jan 25, 2023 315.89 318.63 312.30 318.41 751,685 -1.40(-0.44%)
Jan 24, 2023 321.81 323.42 318.61 319.81 497,365 -1.63(-0.51%)
Jan 23, 2023 320.33 323.75 317.48 321.44 636,785 +0.58(+0.18%)
Jan 20, 2023 314.55 320.86 312.53 320.86 999,856 +6.35(+2.02%)
Jan 19, 2023 306.74 316.84 306.74 314.51 1,170,858 +4.80(+1.55%)
Jan 18, 2023 312.25 314.13 309.01 309.71 917,966 -2.81(-0.90%)
Jan 17, 2023 312.94 315.04 310.85 312.52 768,413 -0.23(-0.07%)
Jan 13, 2023 310.69 313.27 309.83 312.74 687,087 +1.28(+0.41%)
Jan 12, 2023 308.83 312.60 304.55 311.46 741,553 +3.63(+1.18%)
Jan 11, 2023 303.36 307.96 303.16 307.83 528,278 +4.79(+1.58%)
Jan 10, 2023 302.18 303.35 299.68 303.04 566,083 +0.99(+0.33%)
Jan 09, 2023 303.93 307.99 301.52 302.06 719,177 -0.99(-0.33%)
Jan 06, 2023 299.16 304.96 295.69 303.04 697,979 +6.88(+2.32%)
Jan 05, 2023 297.89 298.68 294.36 296.16 586,823 -2.34(-0.78%)
Jan 04, 2023 297.51 299.76 295.99 298.50 595,314 +3.25(+1.10%)
Jan 03, 2023 296.85 297.79 292.36 295.24 538,878 -0.71(-0.24%)
Dec 30, 2022 297.12 297.83 292.78 295.95 439,123 -3.19(-1.07%)
Dec 29, 2022 297.76 300.29 294.40 299.15 410,356 +3.82(+1.29%)
Dec 28, 2022 297.51 298.42 295.14 295.33 390,165 -1.44(-0.49%)
Dec 27, 2022 296.61 298.22 295.38 296.77 343,701 +0.38(+0.13%)
Dec 23, 2022 295.03 297.93 294.08 296.39 436,105 +0.43(+0.15%)
Dec 22, 2022 297.23 298.74 292.43 295.96 523,078 -2.84(-0.95%)
Dec 21, 2022 295.44 298.87 294.16 298.80 644,523 +5.15(+1.75%)
Dec 20, 2022 294.57 296.28 290.90 293.65 572,218 +0.74(+0.25%)
Dec 19, 2022 292.78 295.86 291.06 292.91 903,531 -1.68(-0.57%)
Dec 16, 2022 296.83 296.83 290.88 294.59 2,168,242 -4.83(-1.61%)
Dec 15, 2022 297.14 301.56 294.41 299.42 1,030,303 -2.44(-0.81%)
Dec 14, 2022 304.85 310.25 301.79 301.87 1,166,410 -3.80(-1.24%)
Dec 13, 2022 308.92 310.07 304.12 305.66 926,933 +2.36(+0.78%)
Dec 12, 2022 302.34 304.24 299.72 303.31 927,801 +1.89(+0.63%)
Dec 09, 2022 302.22 304.05 300.86 301.41 708,047 -0.88(-0.29%)
Dec 08, 2022 299.08 302.40 298.41 302.29 1,015,006 +2.40(+0.80%)
Dec 07, 2022 303.70 304.94 299.19 299.89 799,792 -3.77(-1.24%)
Dec 06, 2022 304.73 305.93 303.15 303.66 871,189 -0.77(-0.25%)
Dec 05, 2022 300.99 307.10 300.99 304.43 993,851 +1.93(+0.64%)
Dec 02, 2022 295.83 303.63 295.40 302.50 819,037 +3.66(+1.22%)
Dec 01, 2022 305.67 305.67 298.14 298.84 1,037,786 -5.14(-1.69%)
Nov 30, 2022 297.30 304.69 296.55 303.98 1,338,705 +5.47(+1.83%)
Nov 29, 2022 299.99 302.63 297.96 298.50 728,955 -2.50(-0.83%)
Nov 28, 2022 301.00 303.79 300.47 301.01 943,575 -1.78(-0.59%)
Nov 25, 2022 300.58 303.83 298.35 302.79 266,718 +2.80(+0.93%)
Nov 23, 2022 299.55 301.22 298.40 299.99 500,119 +0.44(+0.15%)
Nov 22, 2022 298.20 299.83 296.67 299.55 846,103 +2.06(+0.69%)
Nov 21, 2022 297.41 300.54 294.88 297.49 616,022 +0.37(+0.13%)
Nov 18, 2022 295.06 297.84 293.13 297.12 888,110 +5.46(+1.87%)
Nov 17, 2022 287.17 291.72 284.41 291.65 729,134 +2.29(+0.79%)
Nov 16, 2022 287.68 290.17 286.52 289.36 587,131 +1.55(+0.54%)
Nov 15, 2022 290.22 293.43 285.60 287.82 622,531 +0.56(+0.20%)
Nov 14, 2022 287.75 294.44 287.23 287.25 587,900 -1.66(-0.57%)
Nov 11, 2022 294.55 294.55 287.19 288.91 750,004 -3.33(-1.14%)
Nov 10, 2022 285.95 292.28 284.16 292.24 1,012,216 +15.07(+5.44%)
Nov 09, 2022 282.26 283.33 276.90 277.18 689,845 -5.60(-1.98%)
Nov 08, 2022 283.53 285.11 278.60 282.78 786,946 -0.31(-0.11%)
Nov 07, 2022 277.84 284.26 274.84 283.09 603,741 +7.29(+2.64%)
Nov 04, 2022 275.30 275.83 270.51 275.81 584,476 +3.27(+1.20%)
Nov 03, 2022 273.67 276.86 272.02 272.53 524,613 -2.70(-0.98%)
Nov 02, 2022 279.26 282.76 274.98 275.23 723,628 -5.29(-1.88%)
Nov 01, 2022 279.34 282.57 277.88 280.52 827,617 +2.96(+1.07%)
Oct 31, 2022 281.51 282.98 277.54 277.56 1,146,162 -7.05(-2.48%)
Oct 28, 2022 272.80 285.40 268.69 284.61 1,269,042 +6.77(+2.44%)
Oct 27, 2022 274.93 279.30 273.52 277.84 980,546 +5.11(+1.87%)
Oct 26, 2022 276.21 278.02 272.19 272.73 1,163,254 -2.82(-1.03%)
Oct 25, 2022 278.76 278.76 272.67 275.56 964,523 -4.44(-1.59%)
Oct 24, 2022 278.29 281.60 277.46 280.00 795,951 +4.32(+1.57%)
Oct 21, 2022 269.26 276.72 266.08 275.68 1,659,713 +6.30(+2.34%)
Oct 20, 2022 276.52 276.52 268.32 269.38 931,953 -7.10(-2.57%)
Oct 19, 2022 273.65 277.53 272.88 276.47 857,852 +0.59(+0.21%)
Oct 18, 2022 279.68 279.95 272.00 275.88 714,700 +2.77(+1.02%)
Oct 17, 2022 270.58 275.69 269.99 273.11 884,744 +6.59(+2.47%)
Oct 14, 2022 280.07 281.07 266.01 266.51 925,323 -10.52(-3.80%)
Oct 13, 2022 263.88 278.12 262.12 277.03 884,050 +7.51(+2.79%)
Oct 12, 2022 273.13 275.42 269.33 269.52 607,285 -2.32(-0.85%)
Oct 11, 2022 275.17 276.18 270.05 271.85 659,415 -3.31(-1.20%)
Oct 10, 2022 270.60 275.70 269.91 275.15 736,822 +6.38(+2.37%)
Oct 07, 2022 274.43 274.43 266.62 268.78 611,155 -7.49(-2.71%)
Oct 06, 2022 277.91 278.87 275.25 276.27 686,731 -2.03(-0.73%)
Oct 05, 2022 277.31 279.98 275.61 278.29 826,815 -1.52(-0.54%)
Oct 04, 2022 273.68 280.26 273.50 279.81 768,299 +8.59(+3.17%)
Oct 03, 2022 265.10 272.49 262.82 271.22 645,934 +7.60(+2.88%)
Sep 30, 2022 266.57 268.62 263.51 263.62 802,475 -3.03(-1.14%)
Sep 29, 2022 270.18 270.18 265.19 266.65 674,872 -4.25(-1.57%)
Sep 28, 2022 269.65 272.32 267.70 270.90 926,944 +4.23(+1.59%)
Sep 27, 2022 268.60 269.08 263.78 266.67 779,595 +1.12(+0.42%)
Sep 26, 2022 269.18 270.41 264.89 265.55 863,546 -4.03(-1.49%)
Sep 23, 2022 267.96 271.33 265.89 269.57 1,258,091 +1.67(+0.62%)
Sep 22, 2022 268.44 269.58 263.85 267.90 1,069,442 -0.76(-0.28%)
Sep 21, 2022 273.23 277.24 268.51 268.66 877,668 -3.18(-1.17%)
Sep 20, 2022 271.98 273.47 268.55 271.84 606,306 -2.45(-0.89%)
Sep 19, 2022 271.43 274.36 270.70 274.29 622,425 +1.56(+0.57%)
Sep 16, 2022 273.20 275.55 270.71 272.72 1,596,842 -2.96(-1.07%)
Sep 15, 2022 280.11 280.11 275.41 275.69 1,082,142 -3.58(-1.28%)
Sep 14, 2022 279.64 281.17 277.64 279.27 872,594 -0.27(-0.10%)
Sep 13, 2022 284.46 284.70 278.79 279.53 769,371 -9.81(-3.39%)
Sep 12, 2022 287.44 289.70 286.71 289.35 726,695 +1.89(+0.66%)
Sep 09, 2022 286.43 289.36 285.09 287.46 712,425 +1.12(+0.39%)
Sep 08, 2022 282.85 287.64 281.61 286.33 733,952 +2.34(+0.82%)
Sep 07, 2022 277.51 284.28 276.98 283.99 501,567 +7.22(+2.61%)
Sep 06, 2022 274.27 277.95 273.79 276.77 837,006 +2.84(+1.04%)
Sep 02, 2022 278.53 281.54 272.57 273.92 543,173 -2.40(-0.87%)
Sep 01, 2022 275.08 276.50 270.91 276.32 671,708 +1.50(+0.54%)
Aug 31, 2022 279.03 281.04 274.34 274.83 839,239 -2.81(-1.01%)
Aug 30, 2022 278.41 279.71 275.12 277.64 630,325 -0.77(-0.28%)
Aug 29, 2022 278.85 280.65 276.38 278.41 520,707 -2.92(-1.04%)
Aug 26, 2022 287.58 287.88 281.16 281.33 870,307 -4.30(-1.51%)
Aug 25, 2022 283.99 285.75 281.68 285.63 728,753 +2.87(+1.02%)
Aug 24, 2022 282.42 283.98 280.73 282.76 724,181 +0.62(+0.22%)
Aug 23, 2022 287.09 288.26 281.79 282.14 792,613 -5.96(-2.07%)
Aug 22, 2022 292.29 293.55 287.76 288.11 670,894 -7.01(-2.37%)
Aug 19, 2022 297.10 297.17 293.36 295.11 695,491 -2.66(-0.89%)
Aug 18, 2022 296.34 298.48 293.91 297.77 655,249 +2.14(+0.72%)
Aug 17, 2022 294.04 297.01 293.02 295.63 521,405 -0.59(-0.20%)
Aug 16, 2022 294.51 297.79 294.39 296.22 769,170 +0.31(+0.11%)
Aug 15, 2022 295.11 296.99 294.22 295.91 1,095,374 -0.79(-0.27%)
Aug 12, 2022 294.81 297.24 293.22 296.70 713,943 +4.71(+1.61%)
Aug 11, 2022 294.91 297.53 289.97 291.98 753,119 -1.01(-0.35%)
Aug 10, 2022 292.95 295.12 290.08 293.00 958,286 +4.23(+1.47%)
Aug 09, 2022 284.78 289.70 284.03 288.76 678,633 +3.53(+1.24%)
Aug 08, 2022 284.18 286.82 283.64 285.23 538,139 +2.26(+0.80%)
Aug 05, 2022 279.60 283.07 278.72 282.97 570,253 +1.75(+0.62%)
Aug 04, 2022 281.22 282.47 279.00 281.22 752,852 -0.28(-0.10%)
Aug 03, 2022 276.33 283.23 276.12 281.49 857,089 +5.68(+2.06%)
Aug 02, 2022 274.60 280.69 273.87 275.81 1,104,251 -0.08(-0.03%)
Aug 01, 2022 282.44 284.26 274.90 275.89 863,106 -10.53(-3.68%)
Jul 29, 2022 287.37 292.73 285.92 286.42 1,314,791 -1.14(-0.40%)
Jul 28, 2022 281.98 289.07 278.77 287.56 940,593 +6.58(+2.34%)
Jul 27, 2022 273.89 282.62 273.89 280.98 742,261 +6.70(+2.44%)
Jul 26, 2022 275.56 277.14 273.29 274.28 543,974 -1.89(-0.68%)
Jul 25, 2022 274.75 278.73 273.34 276.17 804,129 +1.64(+0.60%)
Jul 22, 2022 275.69 279.18 272.32 274.53 935,335 -1.16(-0.42%)
Jul 21, 2022 271.86 276.18 270.38 275.69 904,560 +5.31(+1.96%)
Jul 20, 2022 272.00 273.61 269.27 270.38 1,135,336 -0.41(-0.15%)
Jul 19, 2022 265.21 271.17 264.99 270.80 869,176 +8.44(+3.22%)
Jul 18, 2022 267.30 268.69 261.60 262.36 670,436 -4.42(-1.66%)
Jul 15, 2022 267.35 270.24 266.20 266.78 2,333,164 +2.96(+1.12%)
Jul 14, 2022 259.45 264.32 257.76 263.82 945,692 -0.84(-0.32%)
Jul 13, 2022 262.13 268.09 262.13 264.66 804,038 -1.10(-0.41%)
Jul 12, 2022 267.98 272.36 264.31 265.76 767,196 -3.42(-1.27%)
Jul 11, 2022 268.70 271.86 268.57 269.18 555,288 -0.32(-0.12%)
Jul 08, 2022 269.31 271.83 268.17 269.50 509,430 +0.07(+0.03%)
Jul 07, 2022 274.33 275.03 266.67 269.43 1,143,290 -5.21(-1.90%)
Jul 06, 2022 271.97 276.90 270.29 274.65 865,611 +3.57(+1.32%)
Jul 05, 2022 267.23 271.68 264.81 271.07 694,534 +2.01(+0.75%)
Jul 01, 2022 264.66 269.51 263.66 269.06 642,159 +4.16(+1.57%)
Jun 30, 2022 261.96 266.22 259.86 264.89 875,569 +0.79(+0.30%)
Jun 29, 2022 260.91 264.91 259.12 264.11 790,344 +3.16(+1.21%)
Jun 28, 2022 267.35 270.99 260.85 260.94 548,564 -5.76(-2.16%)
Jun 27, 2022 267.48 268.55 264.36 266.70 572,070 -0.22(-0.08%)
Jun 24, 2022 261.32 267.07 258.96 266.92 1,925,100 +7.61(+2.94%)
Jun 23, 2022 254.77 260.13 252.42 259.31 1,112,148 +6.82(+2.70%)
Jun 22, 2022 247.86 255.51 247.01 252.49 947,736 +2.25(+0.90%)
Jun 21, 2022 250.78 252.21 249.16 250.24 927,939 +3.05(+1.24%)
Jun 17, 2022 244.09 247.72 242.41 247.18 1,890,461 +3.09(+1.27%)
Jun 16, 2022 243.36 247.01 241.84 244.09 1,036,585 -4.55(-1.83%)
Jun 15, 2022 250.14 252.75 245.77 248.64 912,872 +1.96(+0.80%)
Jun 14, 2022 248.15 250.65 244.44 246.67 804,939 -1.96(-0.79%)
Jun 13, 2022 244.25 251.46 242.24 248.64 1,339,514 -0.50(-0.20%)
Jun 10, 2022 251.61 252.07 248.90 249.14 737,605 -5.37(-2.11%)
Jun 09, 2022 261.88 263.47 254.42 254.51 948,797 -7.55(-2.88%)
Jun 08, 2022 263.83 267.23 261.80 262.06 737,870 -3.75(-1.41%)
Jun 07, 2022 263.65 267.04 263.06 265.82 723,519 -1.25(-0.47%)
Jun 06, 2022 266.26 269.41 263.96 267.06 604,139 +3.25(+1.23%)
Jun 03, 2022 265.92 269.75 263.44 263.81 782,189 -9.87(-3.61%)
Jun 02, 2022 265.48 273.90 261.60 273.69 794,566 +7.90(+2.97%)
Jun 01, 2022 271.79 274.12 264.20 265.79 840,855 -4.99(-1.84%)
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%)
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.