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 26, 2024 270.88 285.88 268.06 285.03 4,566,608 -20.97(-6.85%)
Apr 25, 2024 307.71 308.15 304.00 306.00 1,365,413 -2.83(-0.92%)
Apr 24, 2024 311.03 311.03 307.71 308.83 849,269 -3.03(-0.97%)
Apr 23, 2024 312.00 313.79 310.58 311.86 620,960 +0.84(+0.27%)
Apr 22, 2024 311.00 313.23 309.62 311.02 938,441 +0.83(+0.27%)
Apr 19, 2024 311.07 311.07 309.07 310.19 823,325 +1.49(+0.48%)
Apr 18, 2024 307.58 312.01 307.58 308.70 636,980 +3.91(+1.28%)
Apr 17, 2024 305.13 308.02 303.81 304.79 833,362 +0.74(+0.24%)
Apr 16, 2024 305.68 306.75 303.80 304.05 1,230,069 -1.13(-0.37%)
Apr 15, 2024 312.10 312.10 304.80 305.18 958,444 -2.82(-0.92%)
Apr 12, 2024 309.37 312.44 306.74 308.00 742,170 -3.00(-0.96%)
Apr 11, 2024 314.64 316.25 310.91 311.00 848,107 -5.00(-1.58%)
Apr 10, 2024 317.90 319.47 315.19 316.00 803,601 -3.40(-1.06%)
Apr 09, 2024 320.92 320.92 317.72 319.40 716,700 -0.44(-0.14%)
Apr 08, 2024 319.34 320.98 318.51 319.84 771,481 +0.85(+0.27%)
Apr 05, 2024 316.26 320.56 315.00 318.99 752,887 +4.22(+1.34%)
Apr 04, 2024 325.82 325.82 313.31 314.77 2,153,523 -9.70(-2.99%)
Apr 03, 2024 329.20 329.74 321.87 324.47 1,381,431 -5.17(-1.57%)
Apr 02, 2024 330.25 331.12 329.18 329.64 701,646 +0.05(+0.02%)
Apr 01, 2024 333.00 333.00 328.35 329.59 527,212 -4.13(-1.24%)
Mar 28, 2024 335.00 336.06 333.58 333.72 732,091 -0.07(-0.02%)
Mar 27, 2024 331.63 334.02 330.07 333.79 710,811 +3.87(+1.17%)
Mar 26, 2024 326.84 331.15 325.74 329.92 985,197 +2.34(+0.71%)
Mar 25, 2024 328.01 329.27 326.67 327.58 1,084,047 +0.79(+0.24%)
Mar 22, 2024 327.40 329.53 326.19 326.79 980,356 +0.27(+0.08%)
Mar 21, 2024 325.65 328.31 324.01 326.52 831,523 +0.45(+0.14%)
Mar 20, 2024 322.69 327.24 321.01 326.07 752,423 +3.30(+1.02%)
Mar 19, 2024 321.56 323.07 321.56 322.77 883,050 +2.99(+0.94%)
Mar 18, 2024 319.01 321.50 317.70 319.78 722,969 +0.79(+0.25%)
Mar 15, 2024 317.98 323.81 317.97 318.99 1,524,875 -1.49(-0.46%)
Mar 14, 2024 321.10 321.10 318.68 320.48 691,226 +0.20(+0.06%)
Mar 13, 2024 321.36 321.36 317.74 320.28 807,942 -0.31(-0.10%)
Mar 12, 2024 318.02 321.35 317.05 320.59 533,085 +2.62(+0.82%)
Mar 11, 2024 316.00 318.06 314.35 317.97 554,427 +1.22(+0.39%)
Mar 08, 2024 315.35 318.01 314.00 316.75 653,410 +0.06(+0.02%)
Mar 07, 2024 317.99 318.48 315.59 316.69 521,293 -0.40(-0.13%)
Mar 06, 2024 315.01 318.01 313.34 317.09 650,420 +1.89(+0.60%)
Mar 05, 2024 315.04 316.56 312.64 315.20 499,649 -0.81(-0.26%)
Mar 04, 2024 313.51 316.32 310.56 316.01 911,566 +1.78(+0.57%)
Mar 01, 2024 316.04 316.04 311.97 314.23 587,131 -1.76(-0.56%)
Feb 29, 2024 316.91 318.00 311.66 315.99 1,149,173 -1.67(-0.53%)
Feb 28, 2024 316.02 317.70 315.03 317.66 470,670 +2.27(+0.72%)
Feb 27, 2024 314.00 315.43 313.14 315.39 844,469 +0.96(+0.31%)
Feb 26, 2024 316.21 316.99 314.06 314.43 851,143 -0.89(-0.28%)
Feb 23, 2024 315.98 316.16 314.07 315.32 558,591 -0.04(-0.01%)
Feb 22, 2024 313.02 317.42 311.02 315.36 604,792 +4.08(+1.31%)
Feb 21, 2024 315.10 315.33 309.53 311.28 643,359 -4.22(-1.34%)
Feb 20, 2024 310.01 315.69 309.03 315.50 1,390,774 +4.26(+1.37%)
Feb 16, 2024 311.28 314.96 310.98 311.24 519,968 -3.13(-1.00%)
Feb 15, 2024 308.61 315.57 308.43 314.37 1,338,458 +5.90(+1.91%)
Feb 14, 2024 312.54 313.04 306.97 308.47 912,772 -4.07(-1.30%)
Feb 13, 2024 311.81 313.52 309.98 312.54 995,762 +2.51(+0.81%)
Feb 12, 2024 313.58 315.00 309.61 310.03 955,646 -2.53(-0.81%)
Feb 09, 2024 307.63 312.56 306.67 312.56 1,085,348 +5.38(+1.75%)
Feb 08, 2024 301.50 307.39 301.14 307.18 1,560,643 +5.30(+1.76%)
Feb 07, 2024 302.10 304.50 300.36 301.88 979,054 +1.05(+0.35%)
Feb 06, 2024 295.30 301.03 293.71 300.83 872,256 +4.22(+1.42%)
Feb 05, 2024 292.31 298.50 292.03 296.61 1,412,191 +4.21(+1.44%)
Feb 02, 2024 295.24 300.75 289.71 292.40 2,060,236 -7.60(-2.53%)
Feb 01, 2024 296.40 300.53 294.58 300.00 1,646,689 +1.57(+0.53%)
Jan 31, 2024 299.16 301.81 297.85 298.43 1,330,133 +0.25(+0.08%)
Jan 30, 2024 297.82 299.34 296.69 298.19 1,068,690 +0.41(+0.14%)
Jan 29, 2024 300.94 301.73 296.39 297.78 955,508 -3.50(-1.16%)
Jan 26, 2024 299.17 301.28 297.20 301.28 1,568,856 +2.19(+0.73%)
Jan 25, 2024 302.23 303.12 295.80 299.09 1,849,112 -4.34(-1.43%)
Jan 24, 2024 305.15 306.15 302.38 303.43 1,072,228 -0.40(-0.13%)
Jan 23, 2024 307.13 308.69 303.62 303.83 1,074,906 -1.97(-0.64%)
Jan 22, 2024 310.70 311.61 305.15 305.80 1,720,009 -5.14(-1.65%)
Jan 19, 2024 308.37 312.11 306.92 310.94 1,495,570 +4.29(+1.40%)
Jan 18, 2024 300.53 308.04 299.66 306.65 1,491,611 +4.01(+1.33%)
Jan 17, 2024 299.93 304.24 298.85 302.64 1,249,934 +2.93(+0.98%)
Jan 16, 2024 299.14 300.23 297.33 299.70 819,113 +0.08(+0.03%)
Jan 12, 2024 299.00 300.32 298.30 299.62 756,710 +1.63(+0.55%)
Jan 11, 2024 298.79 299.42 294.92 298.00 1,080,453 -0.69(-0.23%)
Jan 10, 2024 293.42 298.72 292.84 298.68 1,159,899 +5.31(+1.81%)
Jan 09, 2024 292.84 293.56 289.59 293.38 828,645 -1.56(-0.53%)
Jan 08, 2024 291.26 295.32 289.83 294.93 1,559,884 +5.94(+2.05%)
Jan 05, 2024 290.53 292.01 285.27 288.99 869,045 -1.15(-0.40%)
Jan 04, 2024 291.73 294.73 289.90 290.14 905,187 -0.15(-0.05%)
Jan 03, 2024 288.30 292.36 287.21 290.29 1,246,608 +2.86(+1.00%)
Jan 02, 2024 290.84 292.25 287.20 287.43 1,186,275 -2.99(-1.03%)
Dec 29, 2023 288.71 290.61 287.58 290.42 774,786 +1.71(+0.59%)
Dec 28, 2023 289.40 291.81 287.88 288.71 1,088,943 -0.56(-0.19%)
Dec 27, 2023 288.49 289.90 287.04 289.27 1,053,906 +0.28(+0.10%)
Dec 26, 2023 289.85 290.36 286.89 288.99 983,940 -2.08(-0.71%)
Dec 22, 2023 288.52 291.19 284.41 291.07 1,886,112 +3.47(+1.21%)
Dec 21, 2023 291.83 294.44 286.56 287.60 2,086,747 -5.92(-2.02%)
Dec 20, 2023 290.38 296.41 284.26 293.51 2,774,276 -18.85(-6.03%)
Dec 19, 2023 313.40 314.53 311.23 312.37 970,230 -1.04(-0.33%)
Dec 18, 2023 312.04 315.68 311.90 313.40 874,194 +3.61(+1.17%)
Dec 15, 2023 310.68 313.57 306.95 309.79 2,921,154 -7.58(-2.39%)
Dec 14, 2023 334.64 334.64 315.53 317.38 1,931,226 -17.25(-5.16%)
Dec 13, 2023 332.19 336.33 331.38 334.63 1,183,141 +2.86(+0.86%)
Dec 12, 2023 329.19 331.79 328.35 331.77 579,059 +2.98(+0.91%)
Dec 11, 2023 324.74 330.03 324.74 328.78 906,918 +5.35(+1.65%)
Dec 08, 2023 321.48 323.54 319.70 323.43 980,901 +2.40(+0.75%)
Dec 07, 2023 319.58 321.23 318.89 321.03 905,487 +2.11(+0.66%)
Dec 06, 2023 322.01 323.31 316.06 318.92 1,326,084 -2.66(-0.83%)
Dec 05, 2023 324.87 325.48 321.33 321.59 1,192,734 -3.85(-1.18%)
Dec 04, 2023 325.71 328.31 324.12 325.44 898,681 -0.66(-0.20%)
Dec 01, 2023 328.00 328.53 325.53 326.10 926,293 -1.72(-0.52%)
Nov 30, 2023 322.21 328.20 320.89 327.81 1,500,801 +6.38(+1.98%)
Nov 29, 2023 322.50 323.43 318.94 321.44 646,950 -1.05(-0.32%)
Nov 28, 2023 326.44 327.32 322.20 322.49 637,637 -4.38(-1.34%)
Nov 27, 2023 329.97 330.29 325.93 326.87 980,338 -2.48(-0.75%)
Nov 24, 2023 329.12 330.69 326.99 329.34 250,983 +1.04(+0.32%)
Nov 22, 2023 325.94 329.52 325.70 328.30 620,063 +3.04(+0.94%)
Nov 21, 2023 329.92 330.32 323.38 325.26 1,168,415 -5.26(-1.59%)
Nov 20, 2023 328.60 331.43 326.34 330.52 930,969 +1.46(+0.44%)
Nov 17, 2023 333.25 333.31 327.46 329.06 1,422,000 -3.91(-1.17%)
Nov 16, 2023 330.42 334.03 329.89 332.97 868,409 +3.95(+1.20%)
Nov 15, 2023 331.95 334.30 328.62 329.02 1,020,392 -3.61(-1.09%)
Nov 14, 2023 332.30 334.50 330.94 332.63 936,732 -0.29(-0.09%)
Nov 13, 2023 333.35 335.51 332.05 332.92 792,311 -0.43(-0.13%)
Nov 10, 2023 332.60 333.46 330.49 333.35 614,507 +2.25(+0.68%)
Nov 09, 2023 327.64 332.12 324.89 331.10 905,498 +4.23(+1.29%)
Nov 08, 2023 325.56 328.23 323.65 326.87 615,997 +1.20(+0.37%)
Nov 07, 2023 325.16 326.25 323.99 325.67 786,966 +0.82(+0.25%)
Nov 06, 2023 323.34 325.18 320.59 324.85 655,893 +2.24(+0.69%)
Nov 03, 2023 322.29 323.44 319.19 322.62 841,737 +2.03(+0.63%)
Nov 02, 2023 311.35 320.64 310.11 320.59 972,113 +9.48(+3.05%)
Nov 01, 2023 309.99 312.23 308.87 311.11 882,189 +2.35(+0.76%)
Oct 31, 2023 309.52 309.96 306.10 308.76 1,372,744 +1.22(+0.40%)
Oct 30, 2023 305.97 308.37 301.09 307.54 1,164,298 +1.90(+0.62%)
Oct 27, 2023 307.76 311.77 299.19 305.64 1,906,890 -12.78(-4.01%)
Oct 26, 2023 318.94 326.35 318.07 318.42 1,063,933 +0.06(+0.02%)
Oct 25, 2023 319.53 322.99 317.52 318.36 633,103 -0.12(-0.04%)
Oct 24, 2023 313.21 319.16 313.11 318.48 620,032 +6.26(+2.01%)
Oct 23, 2023 312.42 314.79 311.35 312.21 500,924 -0.64(-0.20%)
Oct 20, 2023 318.42 319.55 312.50 312.85 800,975 -4.94(-1.55%)
Oct 19, 2023 324.38 325.44 317.39 317.79 823,898 -5.90(-1.82%)
Oct 18, 2023 326.01 326.89 323.13 323.69 701,723 -2.53(-0.78%)
Oct 17, 2023 324.63 327.80 323.47 326.21 671,935 -0.20(-0.06%)
Oct 16, 2023 326.40 328.09 324.13 326.41 664,066 +1.63(+0.50%)
Oct 13, 2023 323.79 326.90 323.33 324.78 660,708 +1.63(+0.51%)
Oct 12, 2023 325.99 327.88 321.20 323.15 653,376 -2.85(-0.87%)
Oct 11, 2023 324.33 326.21 322.64 326.00 700,826 +1.82(+0.56%)
Oct 10, 2023 326.36 326.36 321.54 324.17 1,065,963 -2.04(-0.63%)
Oct 09, 2023 324.25 326.53 323.31 326.21 584,411 +0.50(+0.15%)
Oct 06, 2023 324.74 327.34 323.44 325.72 457,995 +1.19(+0.37%)
Oct 05, 2023 324.32 326.65 323.00 324.53 492,319 +0.89(+0.27%)
Oct 04, 2023 318.77 324.11 317.24 323.64 620,032 +5.93(+1.87%)
Oct 03, 2023 319.83 320.98 316.85 317.72 678,617 -2.34(-0.73%)
Oct 02, 2023 322.59 323.69 318.41 320.06 664,428 -2.85(-0.88%)
Sep 29, 2023 328.75 329.64 322.25 322.91 644,593 -5.14(-1.57%)
Sep 28, 2023 329.29 331.62 327.48 328.05 428,375 -0.54(-0.16%)
Sep 27, 2023 330.13 332.16 326.25 328.58 469,781 -1.41(-0.43%)
Sep 26, 2023 333.13 333.24 329.36 329.99 477,497 -4.18(-1.25%)
Sep 25, 2023 333.26 334.27 333.39 334.17 509,042 -0.49(-0.15%)
Sep 22, 2023 336.38 338.65 334.43 334.66 707,969 -2.18(-0.65%)
Sep 21, 2023 340.30 341.46 335.49 336.84 840,530 -3.79(-1.11%)
Sep 20, 2023 341.09 343.29 340.08 340.64 443,820 +0.65(+0.19%)
Sep 19, 2023 338.55 341.01 337.63 339.99 474,792 +2.04(+0.60%)
Sep 18, 2023 334.73 339.39 331.77 337.95 570,726 +3.15(+0.94%)
Sep 15, 2023 335.32 338.08 332.70 334.80 1,561,986 -2.58(-0.76%)
Sep 14, 2023 336.22 337.49 333.06 337.38 776,439 +3.40(+1.02%)
Sep 13, 2023 334.07 336.63 332.74 333.98 738,253 +0.35(+0.10%)
Sep 12, 2023 330.86 335.64 330.16 333.63 763,073 +1.83(+0.55%)
Sep 11, 2023 332.85 334.77 330.98 331.80 808,571 -0.30(-0.09%)
Sep 08, 2023 333.44 334.97 331.93 332.10 753,395 -0.94(-0.28%)
Sep 07, 2023 330.49 333.94 330.06 333.04 517,169 +2.74(+0.83%)
Sep 06, 2023 327.42 330.51 326.32 330.30 543,860 +2.18(+0.66%)
Sep 05, 2023 332.99 334.24 328.00 328.12 491,073 -4.87(-1.46%)
Sep 01, 2023 333.99 335.60 332.83 332.99 365,468 +0.95(+0.28%)
Aug 31, 2023 334.37 335.27 332.04 332.04 540,096 -1.24(-0.37%)
Aug 30, 2023 332.01 334.48 330.95 333.28 492,380 +1.42(+0.43%)
Aug 29, 2023 330.66 331.95 328.10 331.85 448,416 +1.68(+0.51%)
Aug 28, 2023 330.60 332.40 328.15 330.17 542,946 -0.56(-0.17%)
Aug 25, 2023 328.67 332.91 327.58 330.73 1,045,711 +5.02(+1.54%)
Aug 24, 2023 324.91 327.22 321.64 325.71 427,254 +1.17(+0.36%)
Aug 23, 2023 324.18 326.45 322.57 324.54 487,974 +2.39(+0.74%)
Aug 22, 2023 322.29 323.14 320.13 322.15 452,011 -0.29(-0.09%)
Aug 21, 2023 323.20 324.93 318.76 322.44 726,764 -0.31(-0.10%)
Aug 18, 2023 317.71 324.36 317.01 322.75 981,383 +5.04(+1.59%)
Aug 17, 2023 319.95 323.00 317.65 317.71 749,204 -2.27(-0.71%)
Aug 16, 2023 316.97 322.19 316.31 319.98 953,872 +3.72(+1.17%)
Aug 15, 2023 320.03 321.52 316.19 316.26 571,885 -4.69(-1.46%)
Aug 14, 2023 319.96 322.55 318.71 320.96 576,508 +1.45(+0.46%)
Aug 11, 2023 315.13 319.66 315.04 319.50 507,418 +3.78(+1.20%)
Aug 10, 2023 317.01 319.20 313.89 315.73 636,444 +0.16(+0.05%)
Aug 09, 2023 313.06 317.38 312.07 315.57 714,147 +2.70(+0.86%)
Aug 08, 2023 317.26 317.58 311.75 312.87 1,445,977 -4.12(-1.30%)
Aug 07, 2023 316.05 317.68 314.39 316.99 833,099 +3.21(+1.02%)
Aug 04, 2023 313.55 318.70 313.22 313.79 857,432 -2.25(-0.71%)
Aug 03, 2023 319.48 320.78 315.87 316.04 1,470,883 -6.05(-1.88%)
Aug 02, 2023 317.01 323.06 315.74 322.08 874,364 +3.88(+1.22%)
Aug 01, 2023 316.71 320.42 315.73 318.20 712,058 +0.99(+0.31%)
Jul 31, 2023 315.34 320.00 312.99 317.21 814,324 -0.70(-0.22%)
Jul 28, 2023 332.88 341.63 315.86 317.91 1,693,127 -17.14(-5.11%)
Jul 27, 2023 339.96 340.82 334.49 335.05 974,473 -4.17(-1.23%)
Jul 26, 2023 340.52 341.77 338.37 339.22 524,035 -1.95(-0.57%)
Jul 25, 2023 340.11 342.14 338.76 341.16 525,965 +0.64(+0.19%)
Jul 24, 2023 338.90 341.47 336.70 340.53 678,819 +1.66(+0.49%)
Jul 21, 2023 339.07 341.39 337.56 338.87 2,147,966 +1.28(+0.38%)
Jul 20, 2023 329.96 338.16 329.24 337.59 990,108 +6.98(+2.11%)
Jul 19, 2023 331.54 334.66 330.22 330.61 955,720 -2.06(-0.62%)
Jul 18, 2023 334.55 336.04 330.60 332.67 1,057,881 -2.81(-0.84%)
Jul 17, 2023 334.49 337.92 333.30 335.48 761,248 +0.97(+0.29%)
Jul 14, 2023 334.92 335.65 333.12 334.50 389,596 -0.34(-0.10%)
Jul 13, 2023 333.28 335.94 332.29 334.84 462,014 +1.01(+0.30%)
Jul 12, 2023 339.37 341.16 333.11 333.83 606,458 -3.37(-1.00%)
Jul 11, 2023 335.99 337.87 334.57 337.20 507,192 +1.69(+0.50%)
Jul 10, 2023 333.57 338.04 331.82 335.51 542,090 +2.10(+0.63%)
Jul 07, 2023 333.43 335.90 332.41 333.41 829,785 -1.71(-0.51%)
Jul 06, 2023 335.47 337.95 334.12 335.12 676,232 -1.32(-0.39%)
Jul 05, 2023 334.64 337.38 332.46 336.44 656,766 -0.23(-0.07%)
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.