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

Aon Plc (NY: AON )

347.03 +0.06 (+0.02%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Sep 29, 2023 327.28 328.17 320.82 321.47 647,476 -5.12(-1.57%)
Sep 28, 2023 327.83 330.15 326.02 326.59 430,290 -0.54(-0.16%)
Sep 27, 2023 328.66 330.68 324.80 327.12 471,882 -1.40(-0.43%)
Sep 26, 2023 331.64 331.75 327.89 328.52 479,632 -4.16(-1.25%)
Sep 25, 2023 331.77 332.78 331.90 332.69 511,318 -0.49(-0.15%)
Sep 22, 2023 334.89 337.15 332.94 333.17 711,134 -2.17(-0.65%)
Sep 21, 2023 338.78 339.94 333.99 335.34 844,289 -3.78(-1.11%)
Sep 20, 2023 339.58 341.76 338.56 339.12 445,805 +0.64(+0.19%)
Sep 19, 2023 337.04 339.49 336.12 338.48 476,915 +2.03(+0.60%)
Sep 18, 2023 333.24 337.88 330.30 336.44 573,278 +3.13(+0.94%)
Sep 15, 2023 333.82 336.57 331.22 333.31 1,568,970 -2.57(-0.76%)
Sep 14, 2023 334.73 335.99 331.57 335.88 779,911 +3.38(+1.02%)
Sep 13, 2023 332.59 335.13 331.26 332.50 741,554 +0.35(+0.10%)
Sep 12, 2023 329.38 334.14 328.69 332.15 766,485 +1.82(+0.55%)
Sep 11, 2023 331.37 333.28 329.50 330.32 812,186 -0.30(-0.09%)
Sep 08, 2023 331.96 333.48 330.45 330.62 756,763 -0.93(-0.28%)
Sep 07, 2023 329.02 332.46 328.60 331.56 519,481 +2.73(+0.83%)
Sep 06, 2023 325.96 329.04 324.87 328.83 546,292 +2.17(+0.66%)
Sep 05, 2023 331.50 332.75 326.54 326.66 493,269 -4.85(-1.46%)
Sep 01, 2023 332.51 334.10 331.35 331.50 367,102 +0.94(+0.28%)
Aug 31, 2023 332.88 333.78 330.56 330.56 542,511 -1.23(-0.37%)
Aug 30, 2023 330.53 332.99 329.47 331.79 494,581 +1.42(+0.43%)
Aug 29, 2023 329.19 330.47 326.64 330.38 450,421 +1.68(+0.51%)
Aug 28, 2023 329.12 330.92 326.69 328.70 545,374 -0.56(-0.17%)
Aug 25, 2023 327.20 331.43 326.13 329.25 1,050,387 +5.00(+1.54%)
Aug 24, 2023 323.46 325.76 320.21 324.26 429,165 +1.16(+0.36%)
Aug 23, 2023 322.74 325.00 321.14 323.10 490,156 +2.38(+0.74%)
Aug 22, 2023 320.86 321.70 318.70 320.72 454,032 -0.29(-0.09%)
Aug 21, 2023 321.76 323.48 317.35 321.00 730,014 -0.31(-0.10%)
Aug 18, 2023 316.30 322.92 315.60 321.31 985,771 +5.02(+1.59%)
Aug 17, 2023 318.53 321.56 316.24 316.30 752,554 -2.26(-0.71%)
Aug 16, 2023 315.56 320.76 314.91 318.56 958,137 +3.70(+1.17%)
Aug 15, 2023 318.61 320.09 314.78 314.86 574,442 -4.67(-1.46%)
Aug 14, 2023 318.54 321.11 317.30 319.53 579,086 +1.45(+0.45%)
Aug 11, 2023 313.73 318.24 313.64 318.08 509,687 +3.76(+1.20%)
Aug 10, 2023 315.60 317.78 312.50 314.32 639,290 +0.16(+0.05%)
Aug 09, 2023 311.67 315.97 310.68 314.16 717,340 +2.69(+0.86%)
Aug 08, 2023 315.85 316.17 310.37 311.48 1,452,442 -4.11(-1.30%)
Aug 07, 2023 314.64 316.26 312.99 315.58 836,824 +3.19(+1.02%)
Aug 04, 2023 312.15 317.28 311.82 312.39 861,266 -2.24(-0.71%)
Aug 03, 2023 318.06 319.35 314.46 314.63 1,477,460 -6.02(-1.88%)
Aug 02, 2023 315.60 321.62 314.33 320.65 878,274 +3.87(+1.22%)
Aug 01, 2023 315.30 318.99 314.32 316.78 715,242 +0.98(+0.31%)
Jul 31, 2023 313.94 318.58 311.60 315.80 817,965 -0.70(-0.22%)
Jul 28, 2023 331.40 340.11 314.45 316.50 1,700,698 -17.06(-5.11%)
Jul 27, 2023 338.45 339.30 333.00 333.56 978,831 -4.15(-1.23%)
Jul 26, 2023 339.00 340.25 336.87 337.71 526,378 -1.94(-0.57%)
Jul 25, 2023 338.60 340.62 337.25 339.64 528,317 +0.63(+0.19%)
Jul 24, 2023 337.39 339.95 335.20 339.01 681,854 +1.65(+0.49%)
Jul 21, 2023 337.56 339.87 336.05 337.36 2,157,570 +1.28(+0.38%)
Jul 20, 2023 328.49 336.66 327.77 336.08 994,535 +6.95(+2.11%)
Jul 19, 2023 330.07 333.17 328.75 329.14 959,993 -2.05(-0.62%)
Jul 18, 2023 333.06 334.54 329.13 331.18 1,062,611 -2.80(-0.84%)
Jul 17, 2023 333.00 336.42 331.82 333.99 764,652 +0.97(+0.29%)
Jul 14, 2023 333.43 334.15 331.63 333.01 391,338 -0.34(-0.10%)
Jul 13, 2023 331.80 334.44 330.81 333.35 464,079 +1.01(+0.30%)
Jul 12, 2023 337.85 339.64 331.62 332.34 609,169 -3.36(-1.00%)
Jul 11, 2023 334.49 336.37 333.08 335.70 509,460 +1.68(+0.50%)
Jul 10, 2023 332.08 336.54 330.34 334.01 544,514 +2.09(+0.63%)
Jul 07, 2023 331.95 334.40 330.93 331.93 833,495 -1.70(-0.51%)
Jul 06, 2023 333.98 336.45 332.63 333.63 679,255 -1.32(-0.39%)
Jul 05, 2023 333.15 335.88 330.98 334.94 659,703 -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.