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 (%)
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%)
Jul 03, 2023 339.87 339.87 332.86 336.67 378,359 -6.47(-1.89%)
Jun 30, 2023 341.67 345.30 340.48 343.14 955,712 +3.06(+0.90%)
Jun 29, 2023 332.01 340.30 330.96 340.08 1,033,786 +8.48(+2.56%)
Jun 28, 2023 331.01 331.93 328.66 331.60 646,756 -0.05(-0.02%)
Jun 27, 2023 329.27 332.59 329.07 331.65 574,670 +3.23(+0.98%)
Jun 26, 2023 329.27 329.60 326.49 328.42 793,368 -1.03(-0.31%)
Jun 23, 2023 331.53 332.71 328.19 329.45 3,232,435 -1.95(-0.59%)
Jun 22, 2023 328.90 331.73 327.40 331.40 814,466 +3.52(+1.07%)
Jun 21, 2023 326.18 329.04 325.05 327.88 706,330 +0.90(+0.27%)
Jun 20, 2023 325.50 329.81 324.22 326.99 859,655 -0.43(-0.13%)
Jun 16, 2023 331.05 332.88 327.08 327.42 1,472,992 -1.67(-0.51%)
Jun 15, 2023 321.81 330.87 320.17 329.09 1,059,872 -1.46(-0.44%)
May 08, 2023 327.56 331.05 327.39 330.55 925,164 +4.11(+1.26%)
May 05, 2023 319.69 328.03 319.21 326.44 1,157,284 +7.65(+2.40%)
May 04, 2023 318.07 321.84 317.34 318.79 703,858 +0.36(+0.11%)
May 03, 2023 320.44 321.92 318.01 318.43 871,092 -0.57(-0.18%)
May 02, 2023 320.72 321.79 316.51 319.00 728,644 -2.50(-0.78%)
May 01, 2023 321.31 325.52 318.91 321.50 820,548 -1.74(-0.54%)
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%)
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.