Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aon Plc (NY: AON )

279.61 +3.64 (+1.32%)
Official Closing Price Updated: 7:00 PM EDT, Jul 6, 2022 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 (%)
Jul 06, 2022 276.88 281.90 275.17 279.61 850,248 +3.64(+1.32%)
Jul 05, 2022 272.06 276.59 269.59 275.97 682,208 +2.05(+0.75%)
Jul 01, 2022 269.44 274.38 268.42 273.92 630,762 +4.24(+1.57%)
Jun 30, 2022 266.69 271.03 264.55 269.68 860,030 +0.80(+0.30%)
Jun 29, 2022 265.62 269.70 263.81 268.88 776,317 +3.22(+1.21%)
Jun 28, 2022 272.18 275.89 265.56 265.66 538,828 -5.86(-2.16%)
Jun 27, 2022 272.31 273.40 269.14 271.52 561,917 -0.22(-0.08%)
Jun 24, 2022 266.04 271.90 263.64 271.74 1,890,933 +7.75(+2.94%)
Jun 23, 2022 259.37 264.83 256.98 263.99 1,092,410 +6.94(+2.70%)
Jun 22, 2022 252.34 260.12 251.47 257.05 930,916 +2.29(+0.90%)
Jun 21, 2022 255.31 256.77 253.66 254.76 911,470 +3.11(+1.24%)
Jun 17, 2022 248.50 252.20 246.79 251.65 1,856,909 +3.15(+1.27%)
Jun 16, 2022 247.76 251.47 246.21 248.50 1,018,188 -4.63(-1.83%)
Jun 15, 2022 254.66 257.32 250.21 253.13 896,671 +2.00(+0.80%)
Jun 14, 2022 252.63 255.18 248.86 251.13 790,653 -2.00(-0.79%)
Jun 13, 2022 248.66 256.00 246.62 253.13 1,315,740 -0.51(-0.20%)
Jun 10, 2022 256.16 256.63 253.40 253.64 724,514 -5.47(-2.11%)
Jun 09, 2022 266.61 268.23 259.02 259.11 931,958 -7.69(-2.88%)
Jun 08, 2022 268.60 272.06 266.53 266.80 724,775 -3.82(-1.41%)
Jun 07, 2022 268.41 271.86 267.81 270.62 710,678 -1.27(-0.47%)
Jun 06, 2022 271.07 274.28 268.73 271.89 593,417 +3.31(+1.23%)
Jun 03, 2022 270.72 274.62 268.19 268.58 768,307 -10.05(-3.61%)
Jun 02, 2022 270.28 278.85 266.32 278.63 780,464 +8.04(+2.97%)
Jun 01, 2022 276.70 279.07 268.97 270.59 825,932 -5.08(-1.84%)
May 31, 2022 278.42 280.70 273.79 275.67 3,664,563 -6.01(-2.13%)
May 27, 2022 273.75 281.68 273.09 281.68 1,170,536 +8.94(+3.28%)
May 26, 2022 268.32 274.19 265.89 272.74 1,266,766 +7.50(+2.83%)
May 25, 2022 265.40 269.29 262.64 265.24 925,158 -2.90(-1.08%)
May 24, 2022 265.01 269.39 262.88 268.14 767,767 +1.66(+0.62%)
May 23, 2022 264.70 267.86 258.77 266.48 872,551 +3.77(+1.44%)
May 20, 2022 267.76 269.01 255.90 262.71 1,403,774 -3.95(-1.48%)
May 19, 2022 267.52 268.26 262.52 266.66 756,463 -2.83(-1.05%)
May 18, 2022 277.09 277.91 268.52 269.49 1,032,409 -9.54(-3.42%)
May 17, 2022 281.41 281.41 275.76 279.03 600,138 +1.21(+0.44%)
May 16, 2022 279.76 282.12 277.36 277.82 618,240 -2.78(-0.99%)
May 13, 2022 277.08 284.62 275.34 280.60 816,018 +4.86(+1.76%)
May 12, 2022 275.06 280.00 271.12 275.74 789,882 +0.69(+0.25%)
May 11, 2022 277.85 282.58 274.21 275.05 808,342 -4.13(-1.48%)
May 10, 2022 278.95 284.67 276.45 279.18 1,027,429 +4.09(+1.49%)
May 09, 2022 283.33 284.05 274.22 275.09 1,133,123 -11.20(-3.91%)
May 06, 2022 284.30 288.35 281.37 286.29 983,461 -0.26(-0.09%)
May 05, 2022 288.95 291.01 281.00 286.55 1,055,826 -5.55(-1.90%)
May 04, 2022 284.46 292.36 279.69 292.10 814,367 +7.55(+2.65%)
May 03, 2022 282.87 287.86 280.85 284.55 1,244,253 +2.43(+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.