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

Aon Plc (NY: AON )

281.04 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 (%)
Dec 29, 2023 288.02 289.91 286.89 289.72 776,652 +1.70(+0.59%)
Dec 28, 2023 288.71 291.11 287.19 288.02 1,091,565 -0.56(-0.19%)
Dec 27, 2023 287.79 289.21 286.35 288.58 1,056,443 +0.28(+0.10%)
Dec 26, 2023 289.16 289.66 286.20 288.30 986,309 -2.07(-0.71%)
Dec 22, 2023 287.83 290.49 283.73 290.37 1,890,652 +3.46(+1.21%)
Dec 21, 2023 291.13 293.74 285.87 286.91 2,091,770 -5.90(-2.02%)
Dec 20, 2023 289.68 295.70 283.58 292.81 2,780,955 -18.81(-6.03%)
Dec 19, 2023 312.65 313.78 310.48 311.62 972,566 -1.04(-0.33%)
Dec 18, 2023 311.29 314.92 311.15 312.65 876,298 +3.60(+1.17%)
Dec 15, 2023 309.93 312.82 306.21 309.05 2,928,187 -7.57(-2.39%)
Dec 14, 2023 333.84 333.84 314.77 316.61 1,935,876 -17.21(-5.16%)
Dec 13, 2023 331.39 335.52 330.59 333.83 1,185,989 +2.86(+0.86%)
Dec 12, 2023 328.40 330.99 327.56 330.97 580,453 +2.98(+0.91%)
Dec 11, 2023 323.96 329.24 323.96 327.99 909,102 +5.34(+1.65%)
Dec 08, 2023 320.70 322.77 318.93 322.66 983,263 +2.40(+0.75%)
Dec 07, 2023 318.81 320.46 318.12 320.26 907,667 +2.10(+0.66%)
Dec 06, 2023 321.23 322.53 315.30 318.16 1,329,277 -2.66(-0.83%)
Dec 05, 2023 324.09 324.70 320.56 320.81 1,195,606 -3.84(-1.18%)
Dec 04, 2023 324.93 327.52 323.34 324.66 900,845 -0.66(-0.20%)
Dec 01, 2023 327.22 327.74 324.75 325.31 928,523 -1.71(-0.52%)
Nov 30, 2023 321.44 327.42 320.12 327.03 1,504,414 +6.36(+1.98%)
Nov 29, 2023 321.72 322.66 318.18 320.67 648,508 -1.04(-0.32%)
Nov 28, 2023 325.65 326.54 321.43 321.71 639,172 -4.37(-1.34%)
Nov 27, 2023 329.18 329.50 325.14 326.08 982,698 -2.47(-0.75%)
Nov 24, 2023 328.33 329.89 326.20 328.55 251,587 +1.04(+0.32%)
Nov 22, 2023 325.15 328.73 324.92 327.51 621,556 +3.04(+0.94%)
Nov 21, 2023 329.13 329.52 322.61 324.48 1,171,228 -5.25(-1.59%)
Nov 20, 2023 327.81 330.63 325.55 329.73 933,210 +1.45(+0.44%)
Nov 17, 2023 332.45 332.51 326.68 328.27 1,425,424 -3.90(-1.17%)
Nov 16, 2023 329.62 333.22 329.10 332.17 870,500 +3.94(+1.20%)
Nov 15, 2023 331.16 333.50 327.83 328.23 1,022,848 -3.60(-1.09%)
Nov 14, 2023 331.50 333.70 330.14 331.83 938,987 -0.29(-0.09%)
Nov 13, 2023 332.55 334.70 331.25 332.12 794,219 -0.43(-0.13%)
Nov 10, 2023 331.81 332.66 329.69 332.55 615,987 +2.25(+0.68%)
Nov 09, 2023 326.86 331.33 324.11 330.30 907,678 +4.22(+1.29%)
Nov 08, 2023 324.78 327.44 322.88 326.08 617,480 +1.19(+0.37%)
Nov 07, 2023 324.38 325.46 323.21 324.89 788,861 +0.82(+0.25%)
Nov 06, 2023 322.57 324.40 319.82 324.07 657,473 +2.23(+0.69%)
Nov 03, 2023 321.51 322.67 318.43 321.84 843,764 +2.02(+0.63%)
Nov 02, 2023 310.60 319.87 309.37 319.82 974,454 +9.46(+3.05%)
Nov 01, 2023 309.25 311.48 308.13 310.36 884,313 +2.34(+0.76%)
Oct 31, 2023 308.78 309.21 305.36 308.02 1,376,049 +1.22(+0.40%)
Oct 30, 2023 305.23 307.63 300.36 306.80 1,167,101 +1.90(+0.62%)
Oct 27, 2023 307.02 311.02 298.48 304.90 1,911,481 -12.75(-4.01%)
Oct 26, 2023 318.18 325.57 317.30 317.65 1,066,494 +0.06(+0.02%)
Oct 25, 2023 318.76 322.21 316.76 317.59 634,627 -0.12(-0.04%)
Oct 24, 2023 312.45 318.40 312.36 317.71 621,525 +6.25(+2.01%)
Oct 23, 2023 311.67 314.04 310.60 311.46 502,130 -0.64(-0.20%)
Oct 20, 2023 317.65 318.78 311.75 312.10 802,903 -4.93(-1.55%)
Oct 19, 2023 323.60 324.66 316.62 317.03 825,881 -5.88(-1.82%)
Oct 18, 2023 325.22 326.11 322.35 322.91 703,412 -2.52(-0.78%)
Oct 17, 2023 323.85 327.01 322.69 325.43 673,553 -0.20(-0.06%)
Oct 16, 2023 325.62 327.30 323.36 325.63 665,665 +1.63(+0.50%)
Oct 13, 2023 323.01 326.12 322.55 324.00 662,298 +1.63(+0.51%)
Oct 12, 2023 325.20 327.10 320.43 322.37 654,949 -2.84(-0.87%)
Oct 11, 2023 323.55 325.43 321.87 325.21 702,513 +1.82(+0.56%)
Oct 10, 2023 325.58 325.58 320.77 323.39 1,068,530 -2.04(-0.63%)
Oct 09, 2023 323.47 325.75 322.53 325.43 585,818 +0.50(+0.15%)
Oct 06, 2023 323.96 326.55 322.66 324.94 459,098 +1.18(+0.37%)
Oct 05, 2023 323.54 325.87 322.22 323.75 493,505 +0.88(+0.27%)
Oct 04, 2023 318.01 323.33 316.48 322.87 621,525 +5.91(+1.87%)
Oct 03, 2023 319.06 320.20 316.09 316.96 680,251 -2.33(-0.73%)
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.