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

Aon Plc (NY: AON )

305.18 -2.82 (-0.92%)
Official Closing Price Updated: 7:00 PM EDT, Apr 15, 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 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%)
Dec 01, 2022 307.04 307.04 299.47 300.18 1,033,167 -5.16(-1.69%)
Nov 30, 2022 298.63 306.05 297.88 305.34 1,332,746 +5.50(+1.83%)
Nov 29, 2022 301.33 303.98 299.30 299.84 725,710 -2.52(-0.83%)
Nov 28, 2022 302.35 305.15 301.81 302.36 939,374 -1.79(-0.59%)
Nov 25, 2022 301.92 305.19 299.68 304.15 265,531 +2.81(+0.93%)
Nov 23, 2022 300.89 302.56 299.74 301.33 497,893 +0.44(+0.15%)
Nov 22, 2022 299.53 301.17 298.00 300.89 842,337 +2.07(+0.69%)
Nov 21, 2022 298.74 301.88 296.19 298.82 613,280 +0.38(+0.13%)
Nov 18, 2022 296.38 299.18 294.44 298.44 884,157 +5.49(+1.87%)
Nov 17, 2022 288.45 293.02 285.69 292.96 725,888 +2.30(+0.79%)
Nov 16, 2022 288.96 291.46 287.81 290.66 584,517 +1.56(+0.54%)
Nov 15, 2022 291.52 294.74 286.88 289.10 619,760 +0.56(+0.20%)
Nov 14, 2022 289.03 295.76 288.52 288.54 585,282 -1.66(-0.57%)
Nov 11, 2022 295.87 295.87 288.47 290.20 746,665 -3.35(-1.14%)
Nov 10, 2022 287.23 293.59 285.43 293.55 1,007,709 +15.13(+5.44%)
Nov 09, 2022 283.53 284.60 278.14 278.42 686,774 -5.63(-1.98%)
Nov 08, 2022 284.80 286.39 279.84 284.04 783,442 -0.32(-0.11%)
Nov 07, 2022 279.08 285.53 276.06 284.36 601,053 +7.32(+2.64%)
Nov 04, 2022 276.53 277.06 271.72 277.04 581,874 +3.29(+1.20%)
Nov 03, 2022 274.89 278.10 273.24 273.75 522,278 -2.71(-0.98%)
Nov 02, 2022 280.51 284.02 276.21 276.46 720,407 -5.31(-1.88%)
Nov 01, 2022 280.58 283.83 279.12 281.77 823,933 +2.97(+1.07%)
Oct 31, 2022 282.77 284.24 278.78 278.80 1,141,060 -7.08(-2.48%)
Oct 28, 2022 274.02 286.68 269.89 285.88 1,263,393 +6.80(+2.44%)
Oct 27, 2022 276.16 280.55 274.74 279.08 976,181 +5.13(+1.87%)
Oct 26, 2022 277.44 279.26 273.41 273.95 1,158,076 -2.84(-1.02%)
Oct 25, 2022 280.00 280.00 273.89 276.79 960,230 -4.46(-1.59%)
Oct 24, 2022 279.54 282.86 278.70 281.25 792,408 +4.34(+1.57%)
Oct 21, 2022 270.46 277.96 267.27 276.91 1,652,325 +6.33(+2.34%)
Oct 20, 2022 277.76 277.76 269.52 270.58 927,804 -7.13(-2.57%)
Oct 19, 2022 274.87 278.77 274.10 277.71 854,033 +0.59(+0.21%)
Oct 18, 2022 280.93 281.20 273.22 277.12 711,518 +2.79(+1.02%)
Oct 17, 2022 271.79 276.92 271.19 274.33 880,805 +6.62(+2.47%)
Oct 14, 2022 281.33 282.33 267.20 267.70 921,204 -10.57(-3.80%)
Oct 13, 2022 265.06 279.37 263.30 278.27 880,114 +7.54(+2.79%)
Oct 12, 2022 274.35 276.65 270.53 270.73 604,581 -2.33(-0.85%)
Oct 11, 2022 276.40 277.41 271.26 273.06 656,479 -3.32(-1.20%)
Oct 10, 2022 271.81 276.94 271.12 276.38 733,542 +6.41(+2.37%)
Oct 07, 2022 275.65 275.65 267.81 269.98 608,434 -7.52(-2.71%)
Oct 06, 2022 279.15 280.12 276.48 277.50 683,674 -2.04(-0.73%)
Oct 05, 2022 278.55 281.23 276.84 279.54 823,134 -1.52(-0.54%)
Oct 04, 2022 274.90 281.51 274.72 281.06 764,879 +8.63(+3.17%)
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.