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

Aon Plc (NY: AON )

285.03 -20.97 (-6.85%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 28, 2023 325.84 325.84 311.90 323.24 1,459,755 -7.02(-2.13%)
Apr 27, 2023 325.22 330.44 323.30 330.26 1,152,768 +5.46(+1.68%)
Apr 26, 2023 324.70 327.48 322.98 324.81 799,714 -3.00(-0.91%)
Apr 25, 2023 328.85 331.33 326.69 327.80 955,950 -1.19(-0.36%)
Apr 24, 2023 331.42 332.15 328.84 328.99 705,520 -2.00(-0.61%)
Apr 21, 2023 329.92 331.45 327.98 331.00 2,044,554 +0.53(+0.16%)
Apr 20, 2023 327.17 331.50 327.07 330.47 949,343 +3.97(+1.22%)
Apr 19, 2023 329.79 330.77 325.60 326.50 692,652 -2.78(-0.84%)
Apr 18, 2023 327.43 330.33 326.20 329.28 1,132,367 +2.04(+0.62%)
Apr 17, 2023 323.95 327.33 323.33 327.24 844,223 +5.29(+1.64%)
Apr 14, 2023 322.00 323.37 319.62 321.95 468,824 -0.51(-0.16%)
Apr 13, 2023 318.57 322.56 317.75 322.46 767,927 +3.21(+1.00%)
Apr 12, 2023 319.03 320.85 318.11 319.25 531,605 +0.85(+0.27%)
Apr 11, 2023 318.13 319.23 316.85 318.40 570,113 +0.94(+0.30%)
Apr 10, 2023 317.96 318.64 315.00 317.45 548,725 -2.08(-0.65%)
Apr 06, 2023 318.75 320.10 318.00 319.54 469,487 +0.49(+0.15%)
Apr 05, 2023 317.42 320.35 315.44 319.05 744,488 +2.69(+0.85%)
Apr 04, 2023 314.59 316.37 311.40 316.36 915,924 +1.76(+0.56%)
Apr 03, 2023 312.09 316.04 311.78 314.61 1,144,093 +1.78(+0.57%)
Mar 31, 2023 312.55 312.99 310.43 312.83 611,438 +2.27(+0.73%)
Mar 30, 2023 311.63 312.17 307.75 310.56 521,196 +0.31(+0.10%)
Mar 29, 2023 308.39 310.27 307.68 310.25 511,028 +3.66(+1.19%)
Mar 28, 2023 305.68 307.00 303.99 306.59 577,965 -0.16(-0.05%)
Mar 27, 2023 308.34 309.97 306.13 306.75 732,047 +0.00(+0.00%)
Mar 24, 2023 298.69 306.91 298.58 306.75 902,928 +6.12(+2.04%)
Mar 23, 2023 297.61 302.43 296.89 300.63 964,482 +1.47(+0.49%)
Mar 22, 2023 302.93 305.04 299.11 299.16 1,042,702 -3.29(-1.09%)
Mar 21, 2023 301.18 303.02 299.60 302.45 1,009,603 +4.33(+1.45%)
Mar 20, 2023 294.94 299.29 293.72 298.13 1,315,312 +3.85(+1.31%)
Mar 17, 2023 295.20 295.67 292.39 294.28 2,958,320 -2.41(-0.81%)
Mar 16, 2023 283.31 297.77 281.90 296.69 1,635,912 +13.07(+4.61%)
Mar 15, 2023 284.01 285.63 278.70 283.62 1,526,550 -6.67(-2.30%)
Mar 14, 2023 295.30 295.65 286.20 290.29 1,271,754 -0.86(-0.30%)
Mar 13, 2023 288.23 295.32 287.04 291.15 1,144,682 -0.79(-0.27%)
Mar 10, 2023 293.92 296.13 290.39 291.95 700,028 -2.51(-0.85%)
Mar 09, 2023 299.92 300.45 292.88 294.46 955,827 -3.98(-1.33%)
Mar 08, 2023 299.32 301.60 296.42 298.44 632,399 -0.78(-0.26%)
Mar 07, 2023 303.86 304.91 298.58 299.22 551,180 -3.73(-1.23%)
Mar 06, 2023 302.55 303.86 301.96 302.95 579,623 +1.25(+0.41%)
Mar 03, 2023 300.88 301.72 297.53 301.70 761,815 +2.26(+0.76%)
Mar 02, 2023 298.07 299.97 295.19 299.44 826,098 +0.08(+0.03%)
Mar 01, 2023 299.95 303.67 298.21 299.36 952,140 -2.32(-0.77%)
Feb 28, 2023 300.55 303.70 299.86 301.68 907,910 +1.45(+0.48%)
Feb 27, 2023 303.01 303.66 299.46 300.23 563,859 -0.38(-0.13%)
Feb 24, 2023 300.05 302.24 298.93 300.61 681,040 -1.50(-0.50%)
Feb 23, 2023 303.16 304.58 299.35 302.11 594,711 -0.39(-0.13%)
Feb 22, 2023 302.26 305.41 301.58 302.49 627,155 +0.19(+0.06%)
Feb 21, 2023 305.42 307.52 301.08 302.30 853,590 -5.55(-1.80%)
Feb 17, 2023 306.77 308.47 305.27 307.85 596,807 +0.02(+0.01%)
Feb 16, 2023 308.00 309.57 307.27 307.83 764,676 -4.78(-1.53%)
Feb 15, 2023 308.49 313.45 307.80 312.61 471,464 +2.61(+0.84%)
Feb 14, 2023 319.13 319.17 309.92 310.00 769,047 -8.92(-2.80%)
Feb 13, 2023 315.88 318.92 314.67 318.92 519,730 +3.58(+1.14%)
Feb 10, 2023 313.67 316.69 312.84 315.34 678,628 +0.44(+0.14%)
Feb 09, 2023 319.19 321.04 314.24 314.90 891,131 -2.21(-0.70%)
Feb 08, 2023 315.53 319.35 314.84 317.12 666,155 -0.19(-0.06%)
Feb 07, 2023 313.06 318.46 312.03 317.31 640,200 +2.05(+0.65%)
Feb 06, 2023 308.94 315.44 307.91 315.25 803,209 +4.06(+1.30%)
Feb 03, 2023 312.54 315.84 307.17 311.19 1,599,147 -9.29(-2.90%)
Feb 02, 2023 318.17 320.62 315.65 320.48 1,544,038 +3.59(+1.13%)
Feb 01, 2023 313.88 319.42 313.06 316.89 1,190,745 +0.69(+0.22%)
Jan 31, 2023 314.75 316.92 312.55 316.19 798,005 +1.69(+0.54%)
Jan 30, 2023 315.95 318.60 313.77 314.51 937,228 -1.74(-0.55%)
Jan 27, 2023 321.03 321.21 314.73 316.25 918,085 -5.49(-1.71%)
Jan 26, 2023 320.08 322.89 319.26 321.74 669,346 +1.90(+0.59%)
Jan 25, 2023 317.30 320.05 313.70 319.84 748,339 -1.41(-0.44%)
Jan 24, 2023 323.25 324.86 320.04 321.24 495,151 -1.63(-0.51%)
Jan 23, 2023 321.76 325.19 318.90 322.88 633,950 +0.58(+0.18%)
Jan 20, 2023 315.95 322.29 313.93 322.29 995,405 +6.38(+2.02%)
Jan 19, 2023 308.11 318.25 308.11 315.92 1,165,645 +4.82(+1.55%)
Jan 18, 2023 313.65 315.54 310.39 311.09 913,880 -2.82(-0.90%)
Jan 17, 2023 314.34 316.45 312.24 313.91 764,992 -0.23(-0.07%)
Jan 13, 2023 312.08 314.67 311.21 314.14 684,028 +1.29(+0.41%)
Jan 12, 2023 310.21 314.00 305.91 312.85 738,252 +3.64(+1.18%)
Jan 11, 2023 304.71 309.33 304.51 309.21 525,927 +4.81(+1.58%)
Jan 10, 2023 303.53 304.70 301.02 304.40 563,563 +0.99(+0.33%)
Jan 09, 2023 305.29 309.37 302.87 303.40 715,975 -0.99(-0.33%)
Jan 06, 2023 300.49 306.33 297.01 304.40 694,872 +6.91(+2.32%)
Jan 05, 2023 299.23 300.02 295.68 297.48 584,210 -2.35(-0.78%)
Jan 04, 2023 298.84 301.10 297.31 299.83 592,664 +3.27(+1.10%)
Jan 03, 2023 298.18 299.12 293.67 296.56 536,479 -0.71(-0.24%)
Dec 30, 2022 298.44 299.17 294.08 297.27 437,168 -3.21(-1.07%)
Dec 29, 2022 299.09 301.63 295.72 300.48 408,529 +3.83(+1.29%)
Dec 28, 2022 298.84 299.75 296.46 296.65 388,428 -1.45(-0.49%)
Dec 27, 2022 297.94 299.55 296.70 298.10 342,171 +0.38(+0.13%)
Dec 23, 2022 296.35 299.26 295.39 297.72 434,164 +0.44(+0.15%)
Dec 22, 2022 298.56 300.08 293.74 297.28 520,749 -2.85(-0.95%)
Dec 21, 2022 296.76 300.21 295.47 300.14 641,654 +5.17(+1.75%)
Dec 20, 2022 295.89 297.60 292.20 294.97 569,670 +0.74(+0.25%)
Dec 19, 2022 294.08 297.19 292.36 294.22 899,508 -1.68(-0.57%)
Dec 16, 2022 298.16 298.16 292.18 295.91 2,158,589 -4.85(-1.61%)
Dec 15, 2022 298.47 302.91 295.73 300.76 1,025,716 -2.46(-0.81%)
Dec 14, 2022 306.21 311.64 303.14 303.22 1,161,217 -3.81(-1.24%)
Dec 13, 2022 310.30 311.46 305.48 307.03 922,807 +2.37(+0.78%)
Dec 12, 2022 303.69 305.60 301.06 304.66 923,671 +1.90(+0.63%)
Dec 09, 2022 303.57 305.41 302.21 302.76 704,895 -0.88(-0.29%)
Dec 08, 2022 300.41 303.75 299.74 303.64 1,010,488 +2.41(+0.80%)
Dec 07, 2022 305.06 306.31 300.53 301.24 796,231 -3.78(-1.24%)
Dec 06, 2022 306.09 307.30 304.50 305.02 867,311 -0.77(-0.25%)
Dec 05, 2022 302.34 308.48 302.34 305.79 989,427 +1.94(+0.64%)
Dec 02, 2022 297.16 304.99 296.73 303.85 815,391 +3.68(+1.22%)
Dec 01, 2022 307.04 307.04 299.47 300.18 1,033,167 -5.16(-1.69%)
Nov 30, 2022 298.63 306.05 297.88 305.34 1,332,746 +5.50(+1.83%)
Nov 29, 2022 301.33 303.98 299.30 299.84 725,710 -2.52(-0.83%)
Nov 28, 2022 302.35 305.15 301.81 302.36 939,374 -1.79(-0.59%)
Nov 25, 2022 301.92 305.19 299.68 304.15 265,531 +2.81(+0.93%)
Nov 23, 2022 300.89 302.56 299.74 301.33 497,893 +0.44(+0.15%)
Nov 22, 2022 299.53 301.17 298.00 300.89 842,337 +2.07(+0.69%)
Nov 21, 2022 298.74 301.88 296.19 298.82 613,280 +0.38(+0.13%)
Nov 18, 2022 296.38 299.18 294.44 298.44 884,157 +5.49(+1.87%)
Nov 17, 2022 288.45 293.02 285.69 292.96 725,888 +2.30(+0.79%)
Nov 16, 2022 288.96 291.46 287.81 290.66 584,517 +1.56(+0.54%)
Nov 15, 2022 291.52 294.74 286.88 289.10 619,760 +0.56(+0.20%)
Nov 14, 2022 289.03 295.76 288.52 288.54 585,282 -1.66(-0.57%)
Nov 11, 2022 295.87 295.87 288.47 290.20 746,665 -3.35(-1.14%)
Nov 10, 2022 287.23 293.59 285.43 293.55 1,007,709 +15.13(+5.44%)
Nov 09, 2022 283.53 284.60 278.14 278.42 686,774 -5.63(-1.98%)
Nov 08, 2022 284.80 286.39 279.84 284.04 783,442 -0.32(-0.11%)
Nov 07, 2022 279.08 285.53 276.06 284.36 601,053 +7.32(+2.64%)
Nov 04, 2022 276.53 277.06 271.72 277.04 581,874 +3.29(+1.20%)
Nov 03, 2022 274.89 278.10 273.24 273.75 522,278 -2.71(-0.98%)
Nov 02, 2022 280.51 284.02 276.21 276.46 720,407 -5.31(-1.88%)
Nov 01, 2022 280.58 283.83 279.12 281.77 823,933 +2.97(+1.07%)
Oct 31, 2022 282.77 284.24 278.78 278.80 1,141,060 -7.08(-2.48%)
Oct 28, 2022 274.02 286.68 269.89 285.88 1,263,393 +6.80(+2.44%)
Oct 27, 2022 276.16 280.55 274.74 279.08 976,181 +5.13(+1.87%)
Oct 26, 2022 277.44 279.26 273.41 273.95 1,158,076 -2.84(-1.02%)
Oct 25, 2022 280.00 280.00 273.89 276.79 960,230 -4.46(-1.59%)
Oct 24, 2022 279.54 282.86 278.70 281.25 792,408 +4.34(+1.57%)
Oct 21, 2022 270.46 277.96 267.27 276.91 1,652,325 +6.33(+2.34%)
Oct 20, 2022 277.76 277.76 269.52 270.58 927,804 -7.13(-2.57%)
Oct 19, 2022 274.87 278.77 274.10 277.71 854,033 +0.59(+0.21%)
Oct 18, 2022 280.93 281.20 273.22 277.12 711,518 +2.79(+1.02%)
Oct 17, 2022 271.79 276.92 271.19 274.33 880,805 +6.62(+2.47%)
Oct 14, 2022 281.33 282.33 267.20 267.70 921,204 -10.57(-3.80%)
Oct 13, 2022 265.06 279.37 263.30 278.27 880,114 +7.54(+2.79%)
Oct 12, 2022 274.35 276.65 270.53 270.73 604,581 -2.33(-0.85%)
Oct 11, 2022 276.40 277.41 271.26 273.06 656,479 -3.32(-1.20%)
Oct 10, 2022 271.81 276.94 271.12 276.38 733,542 +6.41(+2.37%)
Oct 07, 2022 275.65 275.65 267.81 269.98 608,434 -7.52(-2.71%)
Oct 06, 2022 279.15 280.12 276.48 277.50 683,674 -2.04(-0.73%)
Oct 05, 2022 278.55 281.23 276.84 279.54 823,134 -1.52(-0.54%)
Oct 04, 2022 274.90 281.51 274.72 281.06 764,879 +8.63(+3.17%)
Oct 03, 2022 266.28 273.71 264.00 272.43 643,058 +7.63(+2.88%)
Sep 30, 2022 267.76 269.82 264.69 264.80 798,903 -3.05(-1.14%)
Sep 29, 2022 271.39 271.39 266.37 267.84 671,868 -4.27(-1.57%)
Sep 28, 2022 270.86 273.54 268.90 272.11 922,818 +4.25(+1.59%)
Sep 27, 2022 269.80 270.29 264.96 267.86 776,125 +1.13(+0.42%)
Sep 26, 2022 270.38 271.62 266.07 266.74 859,702 -4.04(-1.49%)
Sep 23, 2022 269.16 272.54 267.08 270.78 1,252,491 +1.68(+0.62%)
Sep 22, 2022 269.64 270.78 265.03 269.10 1,064,681 -0.76(-0.28%)
Sep 21, 2022 274.45 278.48 269.71 269.86 873,761 -3.19(-1.17%)
Sep 20, 2022 273.19 274.69 269.75 273.05 603,607 -2.46(-0.89%)
Sep 19, 2022 272.65 275.58 271.91 275.51 619,654 +1.57(+0.57%)
Sep 16, 2022 274.42 276.78 271.92 273.94 1,589,733 -2.98(-1.07%)
Sep 15, 2022 281.37 281.37 276.64 276.92 1,077,324 -3.60(-1.28%)
Sep 14, 2022 280.89 282.42 278.88 280.52 868,709 -0.27(-0.09%)
Sep 13, 2022 285.74 285.97 280.03 280.78 765,946 -9.86(-3.39%)
Sep 12, 2022 288.72 291.00 287.99 290.64 723,460 +1.90(+0.66%)
Sep 09, 2022 287.71 290.65 286.37 288.74 709,253 +1.13(+0.39%)
Sep 08, 2022 284.12 288.93 282.86 287.61 730,685 +2.35(+0.82%)
Sep 07, 2022 278.75 285.55 278.21 285.26 499,334 +7.26(+2.61%)
Sep 06, 2022 275.50 279.19 275.01 278.01 833,280 +2.86(+1.04%)
Sep 02, 2022 279.77 282.80 273.79 275.15 540,755 -2.41(-0.87%)
Sep 01, 2022 276.31 277.74 272.12 277.56 668,718 +1.50(+0.54%)
Aug 31, 2022 280.28 282.30 275.56 276.06 835,503 -2.83(-1.01%)
Aug 30, 2022 279.66 280.96 276.35 278.88 627,519 -0.77(-0.28%)
Aug 29, 2022 280.09 281.91 277.62 279.66 518,389 -2.94(-1.04%)
Aug 26, 2022 288.87 289.17 282.42 282.59 866,432 -4.32(-1.51%)
Aug 25, 2022 285.26 287.03 282.94 286.91 725,509 +2.89(+1.02%)
Aug 24, 2022 283.68 285.25 281.99 284.03 720,957 +0.62(+0.22%)
Aug 23, 2022 288.38 289.55 283.05 283.40 789,085 -5.99(-2.07%)
Aug 22, 2022 293.60 294.86 289.05 289.39 667,907 -7.04(-2.37%)
Aug 19, 2022 298.43 298.50 294.67 296.43 692,395 -2.67(-0.89%)
Aug 18, 2022 297.67 299.81 295.23 299.10 652,332 +2.14(+0.72%)
Aug 17, 2022 295.35 298.34 294.33 296.96 519,084 -0.59(-0.20%)
Aug 16, 2022 295.83 299.12 295.71 297.55 765,746 +0.32(+0.11%)
Aug 15, 2022 296.43 298.32 295.53 297.23 1,090,498 -0.79(-0.27%)
Aug 12, 2022 296.12 298.57 294.53 298.02 710,765 +4.74(+1.61%)
Aug 11, 2022 296.22 298.86 291.27 293.29 749,767 -1.02(-0.35%)
Aug 10, 2022 294.26 296.44 291.38 294.31 954,021 +4.25(+1.47%)
Aug 09, 2022 286.05 291.00 285.30 290.06 675,612 +3.55(+1.24%)
Aug 08, 2022 285.45 288.10 284.91 286.51 535,743 +2.27(+0.80%)
Aug 05, 2022 280.85 284.33 279.96 284.23 567,714 +1.76(+0.62%)
Aug 04, 2022 282.47 283.73 280.25 282.47 749,501 -0.28(-0.10%)
Aug 03, 2022 277.57 284.50 277.35 282.75 853,273 +5.70(+2.06%)
Aug 02, 2022 275.83 281.94 275.09 277.05 1,099,336 -0.08(-0.03%)
Aug 01, 2022 283.70 285.53 276.13 277.13 859,264 -10.58(-3.68%)
Jul 29, 2022 288.65 294.04 287.20 287.70 1,308,938 -1.15(-0.40%)
Jul 28, 2022 283.24 290.36 280.02 288.85 936,406 +6.61(+2.34%)
Jul 27, 2022 275.12 283.89 275.12 282.24 738,957 +6.73(+2.44%)
Jul 26, 2022 276.79 278.38 274.51 275.51 541,553 -1.89(-0.68%)
Jul 25, 2022 275.97 279.98 274.56 277.40 800,550 +1.65(+0.60%)
Jul 22, 2022 276.92 280.42 273.54 275.76 931,171 -1.16(-0.42%)
Jul 21, 2022 273.07 277.42 271.59 276.92 900,533 +5.33(+1.96%)
Jul 20, 2022 273.22 274.83 270.48 271.59 1,130,282 -0.41(-0.15%)
Jul 19, 2022 266.39 272.38 266.18 272.01 865,307 +8.47(+3.22%)
Jul 18, 2022 268.50 269.90 262.77 263.53 667,451 -4.44(-1.66%)
Jul 15, 2022 268.55 271.44 267.39 267.97 2,322,778 +2.97(+1.12%)
Jul 14, 2022 260.61 265.51 258.92 265.00 941,482 -0.84(-0.32%)
Jul 13, 2022 263.31 269.29 263.31 265.84 800,459 -1.11(-0.41%)
Jul 12, 2022 269.18 273.58 265.49 266.95 763,781 -3.43(-1.27%)
Jul 11, 2022 269.91 273.07 269.77 270.38 552,816 -0.32(-0.12%)
Jul 08, 2022 270.52 273.04 269.37 270.70 507,162 +0.07(+0.03%)
Jul 07, 2022 275.56 276.26 267.86 270.64 1,138,201 -5.24(-1.90%)
Jul 06, 2022 273.18 278.14 271.50 275.88 861,757 +3.59(+1.32%)
Jul 05, 2022 268.43 272.89 265.99 272.28 691,443 +2.02(+0.75%)
Jul 01, 2022 265.84 270.71 264.83 270.26 639,300 +4.18(+1.57%)
Jun 30, 2022 263.13 267.41 261.02 266.08 871,672 +0.79(+0.30%)
Jun 29, 2022 262.07 266.10 260.28 265.29 786,825 +3.18(+1.21%)
Jun 28, 2022 268.55 272.20 262.01 262.11 546,122 -5.78(-2.16%)
Jun 27, 2022 268.67 269.75 265.55 267.89 569,523 -0.22(-0.08%)
Jun 24, 2022 262.49 268.27 260.12 268.11 1,916,530 +7.65(+2.94%)
Jun 23, 2022 255.91 261.30 253.55 260.46 1,107,197 +6.85(+2.70%)
Jun 22, 2022 248.97 256.65 248.12 253.62 943,517 +2.26(+0.90%)
Jun 21, 2022 251.90 253.34 250.27 251.36 923,808 +3.07(+1.24%)
Jun 17, 2022 245.18 248.83 243.49 248.29 1,882,045 +3.11(+1.27%)
Jun 16, 2022 244.45 248.12 242.92 245.18 1,031,971 -4.57(-1.83%)
Jun 15, 2022 251.26 253.88 246.87 249.75 908,809 +1.97(+0.80%)
Jun 14, 2022 249.26 251.77 245.54 247.78 801,356 -1.97(-0.79%)
Jun 13, 2022 245.34 252.58 243.33 249.75 1,333,551 -0.50(-0.20%)
Jun 10, 2022 252.74 253.20 250.02 250.25 734,321 -5.40(-2.11%)
Jun 09, 2022 263.05 264.65 255.56 255.65 944,573 -7.59(-2.88%)
Jun 08, 2022 265.01 268.43 262.97 263.24 734,586 -3.77(-1.41%)
Jun 07, 2022 264.82 268.23 264.23 267.01 720,298 -1.25(-0.47%)
Jun 06, 2022 267.45 270.62 265.14 268.26 601,450 +3.27(+1.23%)
Jun 03, 2022 267.10 270.96 264.61 264.99 778,707 -9.92(-3.61%)
Jun 02, 2022 266.67 275.13 262.77 274.91 791,029 +7.93(+2.97%)
Jun 01, 2022 273.00 275.34 265.38 266.98 837,112 -5.01(-1.84%)
May 31, 2022 274.70 276.95 270.13 271.99 3,714,170 -5.93(-2.13%)
May 27, 2022 270.09 277.92 269.44 277.92 1,186,381 +8.82(+3.28%)
May 26, 2022 264.74 270.53 262.34 269.10 1,283,914 +7.40(+2.83%)
May 25, 2022 261.86 265.69 259.13 261.70 937,681 -2.86(-1.08%)
May 24, 2022 261.47 265.79 259.37 264.56 778,160 +1.64(+0.62%)
May 23, 2022 261.17 264.28 255.31 262.92 884,362 +3.72(+1.44%)
May 20, 2022 264.18 265.42 252.48 259.20 1,422,776 -3.90(-1.48%)
May 19, 2022 263.95 264.68 259.01 263.10 766,703 -2.79(-1.05%)
May 18, 2022 273.39 274.20 264.93 265.89 1,046,384 -9.41(-3.42%)
May 17, 2022 277.65 277.65 272.08 275.30 608,262 +1.19(+0.44%)
May 16, 2022 276.02 278.36 273.66 274.11 626,609 -2.74(-0.99%)
May 13, 2022 273.38 280.82 271.66 276.85 827,064 +4.79(+1.76%)
May 12, 2022 271.39 276.26 267.50 272.06 800,574 +0.68(+0.25%)
May 11, 2022 274.14 278.81 270.55 271.38 819,284 -4.08(-1.48%)
May 10, 2022 275.22 280.87 272.76 275.45 1,041,337 +4.04(+1.49%)
May 09, 2022 279.55 280.25 270.56 271.42 1,148,462 -11.05(-3.91%)
May 06, 2022 280.50 284.49 277.61 282.47 996,774 -0.26(-0.09%)
May 05, 2022 285.09 287.12 277.25 282.72 1,070,118 -5.48(-1.90%)
May 04, 2022 280.66 288.45 275.95 288.20 825,391 +7.45(+2.65%)
May 03, 2022 279.09 284.01 277.10 280.75 1,261,096 +2.40(+0.86%)
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.