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

Aon Plc (NY: AON )

281.87 +1.50 (+0.54%)
Streaming Delayed Price Updated: 3:40 PM EDT, Apr 30, 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 (%)
Jul 29, 2022 287.96 293.33 286.51 287.01 1,312,089 -1.14(-0.40%)
Jul 28, 2022 282.56 289.66 279.35 288.16 938,661 +6.60(+2.34%)
Jul 27, 2022 274.45 283.20 274.45 281.56 740,736 +6.71(+2.44%)
Jul 26, 2022 276.13 277.71 273.86 274.85 542,856 -1.89(-0.68%)
Jul 25, 2022 275.31 279.31 273.90 276.74 802,477 +1.64(+0.60%)
Jul 22, 2022 276.26 279.75 272.88 275.10 933,413 -1.16(-0.42%)
Jul 21, 2022 272.42 276.75 270.94 276.26 902,701 +5.31(+1.96%)
Jul 20, 2022 272.56 274.17 269.83 270.94 1,133,003 -0.41(-0.15%)
Jul 19, 2022 265.75 271.73 265.54 271.36 867,390 +8.46(+3.22%)
Jul 18, 2022 267.85 269.25 262.14 262.90 669,058 -4.43(-1.66%)
Jul 15, 2022 267.90 270.79 266.75 267.33 2,328,370 +2.96(+1.12%)
Jul 14, 2022 259.99 264.87 258.29 264.37 943,749 -0.84(-0.32%)
Jul 13, 2022 262.67 268.64 262.67 265.20 802,386 -1.10(-0.41%)
Jul 12, 2022 268.53 272.92 264.86 266.31 765,620 -3.43(-1.27%)
Jul 11, 2022 269.26 272.42 269.12 269.73 554,147 -0.32(-0.12%)
Jul 08, 2022 269.87 272.39 268.73 270.06 508,383 +0.07(+0.03%)
Jul 07, 2022 274.90 275.60 267.22 269.99 1,140,941 -5.23(-1.90%)
Jul 06, 2022 272.53 277.47 270.84 275.21 863,832 +3.58(+1.32%)
Jul 05, 2022 267.78 272.24 265.35 271.63 693,107 +2.02(+0.75%)
Jul 01, 2022 265.20 270.06 264.20 269.61 640,839 +4.17(+1.57%)
Jun 30, 2022 262.50 266.77 260.39 265.44 873,770 +0.79(+0.30%)
Jun 29, 2022 261.44 265.46 259.66 264.65 788,720 +3.17(+1.21%)
Jun 28, 2022 267.90 271.55 261.38 261.48 547,436 -5.77(-2.16%)
Jun 27, 2022 268.03 269.10 264.91 267.25 570,894 -0.22(-0.08%)
Jun 24, 2022 261.86 267.62 259.49 267.47 1,921,144 +7.63(+2.94%)
Jun 23, 2022 255.29 260.67 252.94 259.84 1,109,863 +6.83(+2.70%)
Jun 22, 2022 248.37 256.03 247.52 253.01 945,789 +2.25(+0.90%)
Jun 21, 2022 251.29 252.73 249.67 250.75 926,032 +3.06(+1.24%)
Jun 17, 2022 244.59 248.23 242.91 247.69 1,886,577 +3.10(+1.27%)
Jun 16, 2022 243.86 247.52 242.34 244.59 1,034,455 -4.56(-1.83%)
Jun 15, 2022 250.66 253.27 246.28 249.15 910,997 +1.97(+0.80%)
Jun 14, 2022 248.66 251.17 244.95 247.18 803,285 -1.97(-0.79%)
Jun 13, 2022 244.75 251.97 242.74 249.15 1,336,761 -0.50(-0.20%)
Jun 10, 2022 252.13 252.59 249.41 249.65 736,089 -5.38(-2.11%)
Jun 09, 2022 262.42 264.01 254.95 255.03 946,848 -7.57(-2.88%)
Jun 08, 2022 264.38 267.78 262.34 262.60 736,354 -3.76(-1.41%)
Jun 07, 2022 264.19 267.58 263.60 266.36 722,032 -1.25(-0.47%)
Jun 06, 2022 266.81 269.97 264.50 267.61 602,898 +3.26(+1.23%)
Jun 03, 2022 266.46 270.31 263.98 264.36 780,582 -9.89(-3.61%)
Jun 02, 2022 266.03 274.46 262.14 274.25 792,933 +7.91(+2.97%)
Jun 01, 2022 272.35 274.68 264.74 266.33 839,128 -5.00(-1.84%)
May 31, 2022 274.04 276.29 269.48 271.33 3,723,112 -5.92(-2.13%)
May 27, 2022 269.44 277.25 268.80 277.25 1,189,237 +8.80(+3.28%)
May 26, 2022 264.10 269.88 261.71 268.45 1,287,005 +7.38(+2.83%)
May 25, 2022 261.23 265.06 258.51 261.07 939,939 -2.85(-1.08%)
May 24, 2022 260.84 265.15 258.75 263.92 780,033 +1.63(+0.62%)
May 23, 2022 260.54 263.65 254.70 262.29 886,491 +3.71(+1.43%)
May 20, 2022 263.55 264.78 251.88 258.58 1,426,202 -3.89(-1.48%)
May 19, 2022 263.31 264.04 258.39 262.47 768,549 -2.79(-1.05%)
May 18, 2022 272.73 273.54 264.30 265.25 1,048,903 -9.39(-3.42%)
May 17, 2022 276.99 276.99 271.43 274.64 609,726 +1.19(+0.44%)
May 16, 2022 275.36 277.69 273.00 273.45 628,117 -2.74(-0.99%)
May 13, 2022 272.72 280.14 271.01 276.19 829,055 +4.78(+1.76%)
May 12, 2022 270.73 275.60 266.86 271.40 802,502 +0.68(+0.25%)
May 11, 2022 273.48 278.14 269.90 270.73 821,256 -4.06(-1.48%)
May 10, 2022 274.56 280.19 272.10 274.79 1,043,844 +4.03(+1.49%)
May 09, 2022 278.87 279.58 269.91 270.76 1,151,227 -11.02(-3.91%)
May 06, 2022 279.83 283.81 276.94 281.79 999,173 -0.26(-0.09%)
May 05, 2022 284.41 286.43 276.58 282.04 1,072,695 -5.46(-1.90%)
May 04, 2022 279.99 287.76 275.29 287.51 827,378 +7.43(+2.65%)
May 03, 2022 278.42 283.33 276.43 280.07 1,264,132 +2.39(+0.86%)
May 02, 2022 285.38 290.34 270.08 277.68 1,491,013 -5.78(-2.04%)
Apr 29, 2022 309.42 309.42 282.44 283.46 1,963,841 -28.99(-9.28%)
Apr 28, 2022 308.26 314.62 301.49 312.45 1,134,134 +6.66(+2.18%)
Apr 27, 2022 305.47 309.62 304.12 305.79 862,108 +0.93(+0.31%)
Apr 26, 2022 314.64 314.80 304.81 304.85 1,136,266 -10.97(-3.47%)
Apr 25, 2022 313.79 316.21 308.80 315.83 1,134,262 -0.20(-0.06%)
Apr 22, 2022 325.91 327.56 315.61 316.02 1,067,598 -11.61(-3.54%)
Apr 21, 2022 329.15 336.01 326.82 327.64 1,030,223 +0.24(+0.07%)
Apr 20, 2022 326.55 328.60 324.56 327.40 963,298 +2.39(+0.73%)
Apr 19, 2022 322.75 325.53 320.78 325.01 732,824 +1.71(+0.53%)
Apr 18, 2022 322.71 326.84 321.22 323.31 947,458 +0.78(+0.24%)
Apr 14, 2022 325.24 327.15 322.46 322.53 802,477 -1.81(-0.56%)
Apr 13, 2022 322.85 326.07 322.53 324.34 741,789 +0.80(+0.25%)
Apr 12, 2022 328.67 329.26 322.50 323.54 727,968 -4.24(-1.29%)
Apr 11, 2022 327.19 329.50 325.09 327.79 818,451 +0.10(+0.03%)
Apr 08, 2022 327.98 330.54 326.59 327.69 705,189 +0.02(+0.01%)
Apr 07, 2022 324.55 328.79 322.27 327.67 857,739 +2.98(+0.92%)
Apr 06, 2022 319.54 324.92 318.26 324.69 842,973 +4.41(+1.38%)
Apr 05, 2022 320.37 325.77 319.98 320.28 958,240 -0.75(-0.23%)
Apr 04, 2022 323.56 325.05 320.12 321.03 743,409 -2.06(-0.64%)
Apr 01, 2022 320.59 326.10 320.23 323.09 960,618 +3.14(+0.98%)
Mar 31, 2022 321.86 325.33 319.85 319.94 1,367,834 -0.75(-0.23%)
Mar 30, 2022 320.76 321.29 317.85 320.69 905,460 +0.40(+0.13%)
Mar 29, 2022 323.83 323.83 319.69 320.29 1,341,479 -0.24(-0.07%)
Mar 28, 2022 317.30 321.37 316.04 320.52 1,277,292 +3.22(+1.02%)
Mar 25, 2022 312.56 317.32 311.75 317.30 903,412 +5.47(+1.76%)
Mar 24, 2022 309.14 312.01 308.58 311.83 598,306 +3.54(+1.15%)
Mar 23, 2022 307.64 311.98 306.72 308.29 960,253 -1.44(-0.47%)
Mar 22, 2022 308.67 311.04 302.53 309.74 1,992,685 -2.61(-0.84%)
Mar 21, 2022 312.66 316.95 310.90 312.35 2,047,295 -0.47(-0.15%)
Mar 18, 2022 309.85 314.57 307.57 312.82 2,557,472 +2.41(+0.78%)
Mar 17, 2022 303.14 310.90 303.09 310.41 1,563,936 +6.30(+2.07%)
Mar 16, 2022 302.93 307.71 299.37 304.12 1,610,145 +1.87(+0.62%)
Mar 15, 2022 294.49 302.34 292.31 302.25 1,628,910 +10.18(+3.49%)
Mar 14, 2022 290.88 295.53 290.49 292.07 1,840,577 +1.90(+0.65%)
Mar 11, 2022 289.56 293.85 288.79 290.17 1,274,404 +1.70(+0.59%)
Mar 10, 2022 281.20 290.28 281.20 288.47 1,374,410 +2.56(+0.89%)
Mar 09, 2022 276.30 288.55 275.93 285.92 1,408,109 +13.82(+5.08%)
Mar 08, 2022 281.39 284.89 271.96 272.10 1,387,786 -11.25(-3.97%)
Mar 07, 2022 285.12 287.32 283.19 283.35 2,354,416 -5.27(-1.82%)
Mar 04, 2022 286.52 290.09 284.75 288.61 1,384,521 -0.46(-0.16%)
Mar 03, 2022 290.29 291.72 286.57 289.07 1,512,945 +1.35(+0.47%)
Mar 02, 2022 286.41 289.38 283.52 287.73 1,429,671 +2.95(+1.03%)
Mar 01, 2022 287.31 289.85 283.04 284.78 2,289,721 -2.26(-0.79%)
Feb 28, 2022 283.46 287.38 282.23 287.04 1,408,820 -0.80(-0.28%)
Feb 25, 2022 283.27 287.89 283.43 287.83 1,218,654 +4.74(+1.67%)
Feb 24, 2022 270.54 283.88 268.43 283.10 1,757,964 +7.74(+2.81%)
Feb 23, 2022 280.76 281.33 274.47 275.36 1,382,865 -4.95(-1.77%)
Feb 22, 2022 279.54 281.83 277.00 280.31 1,427,161 +1.46(+0.53%)
Feb 18, 2022 278.85 0 +2.71(+0.98%)
Feb 17, 2022 277.50 278.12 273.79 276.13 1,132,228 -3.94(-1.41%)
Feb 16, 2022 279.04 280.92 275.72 280.07 844,003 +0.52(+0.19%)
Feb 15, 2022 278.99 282.69 275.66 279.55 1,040,402 +4.56(+1.66%)
Feb 14, 2022 278.77 279.54 272.72 274.99 1,257,744 -3.48(-1.25%)
Feb 11, 2022 282.00 284.75 276.66 278.47 1,211,534 -3.79(-1.34%)
Feb 10, 2022 284.28 288.90 280.65 282.26 1,172,684 -6.38(-2.21%)
Feb 09, 2022 285.26 290.69 284.11 288.64 882,639 +5.76(+2.04%)
Feb 08, 2022 279.38 283.89 272.43 282.88 1,358,171 +1.76(+0.63%)
Feb 07, 2022 283.98 284.93 280.68 281.12 1,232,986 -5.10(-1.78%)
Feb 04, 2022 275.38 291.20 272.00 286.22 2,486,691 +14.55(+5.36%)
Feb 03, 2022 272.57 270.53 271.67 1,064,745 -2.09(-0.76%)
Feb 02, 2022 271.98 274.20 271.08 273.76 1,372,583 +1.79(+0.66%)
Feb 01, 2022 270.26 272.58 267.67 271.98 879,960 +0.36(+0.13%)
Jan 31, 2022 264.66 271.75 271.61 979,447 +6.65(+2.51%)
Jan 28, 2022 258.00 265.01 254.58 264.96 1,067,804 +8.14(+3.17%)
Jan 27, 2022 264.05 266.70 255.86 256.82 1,191,046 -5.70(-2.17%)
Jan 26, 2022 263.42 268.62 260.62 262.52 1,143,578 -0.02(-0.01%)
Jan 25, 2022 264.98 266.10 258.65 262.54 1,565,169 -5.83(-2.17%)
Jan 24, 2022 260.25 270.18 258.79 268.37 2,304,661 +7.09(+2.71%)
Jan 21, 2022 266.24 268.03 260.45 261.27 1,632,058 -3.76(-1.42%)
Jan 20, 2022 265.40 270.27 264.81 265.03 1,228,192 -0.37(-0.14%)
Jan 19, 2022 268.95 270.68 265.17 265.40 1,120,554 -2.01(-0.75%)
Jan 18, 2022 265.77 269.07 261.90 267.41 1,402,386 -0.75(-0.28%)
Jan 14, 2022 268.17 0 -6.85(-2.49%)
Jan 13, 2022 281.61 282.86 274.35 275.01 1,026,612 -7.13(-2.53%)
Jan 12, 2022 283.14 285.32 281.82 282.14 1,202,317 +0.00(+0.00%)
Jan 11, 2022 276.82 284.04 273.91 282.14 1,378,155 +5.59(+2.02%)
Jan 10, 2022 275.70 277.17 271.11 276.55 1,547,368 -0.76(-0.28%)
Jan 07, 2022 284.64 284.88 277.10 277.32 1,288,750 -7.57(-2.66%)
Jan 06, 2022 283.77 287.84 282.19 284.89 1,343,175 -2.45(-0.85%)
Jan 05, 2022 288.10 289.56 285.30 287.34 1,342,488 -1.25(-0.43%)
Jan 04, 2022 288.37 289.24 284.57 288.59 1,159,120 +1.01(+0.35%)
Jan 03, 2022 294.38 294.72 287.05 287.58 824,620 -7.18(-2.44%)
Dec 31, 2021 292.96 297.00 292.01 294.75 700,506 +0.72(+0.24%)
Dec 30, 2021 296.15 297.70 294.03 294.04 486,339 -0.83(-0.28%)
Dec 29, 2021 290.73 295.87 289.95 294.87 858,205 +3.61(+1.24%)
Dec 28, 2021 292.92 295.46 290.97 291.26 599,097 -1.40(-0.48%)
Dec 27, 2021 288.65 292.93 286.59 292.67 516,034 +5.90(+2.06%)
Dec 23, 2021 289.30 290.46 286.27 286.76 1,405,087 -1.58(-0.55%)
Dec 22, 2021 287.65 289.24 286.70 288.34 728,292 +0.77(+0.27%)
Dec 21, 2021 286.77 290.41 285.03 287.57 1,232,891 +2.66(+0.93%)
Dec 20, 2021 284.23 285.58 281.29 284.91 1,490,644 -1.82(-0.64%)
Dec 17, 2021 289.25 289.68 284.13 286.73 3,034,347 -2.70(-0.93%)
Dec 16, 2021 290.92 292.56 287.61 289.43 1,574,512 -0.76(-0.26%)
Dec 15, 2021 288.49 290.44 285.58 290.19 1,501,436 +1.73(+0.60%)
Dec 14, 2021 286.81 290.58 285.13 288.47 1,323,772 +0.33(+0.12%)
Dec 13, 2021 288.05 290.55 285.97 288.13 1,093,280 +0.07(+0.02%)
Dec 10, 2021 291.95 291.95 285.86 288.07 1,440,467 -1.73(-0.60%)
Dec 09, 2021 293.69 294.76 289.73 289.79 1,028,378 -5.33(-1.81%)
Dec 08, 2021 296.01 298.05 293.84 295.13 805,736 +0.23(+0.08%)
Dec 07, 2021 294.40 296.96 292.50 294.90 974,568 +3.17(+1.09%)
Dec 06, 2021 289.71 292.52 288.07 291.74 898,448 +4.50(+1.57%)
Dec 03, 2021 293.40 293.79 284.77 287.23 1,459,881 -4.32(-1.48%)
Dec 02, 2021 285.61 293.15 285.61 291.56 1,502,588 +6.07(+2.13%)
Dec 01, 2021 292.74 295.93 285.26 285.49 1,463,187 -4.57(-1.58%)
Nov 30, 2021 289.06 292.27 287.34 290.06 5,092,703 -0.90(-0.31%)
Nov 29, 2021 291.37 292.35 286.41 290.96 1,274,953 +2.53(+0.88%)
Nov 26, 2021 287.84 289.48 281.99 288.43 899,238 -4.52(-1.54%)
Nov 24, 2021 290.30 293.65 288.34 292.95 1,148,792 +1.69(+0.58%)
Nov 23, 2021 293.09 294.58 289.10 291.26 1,171,091 -1.50(-0.51%)
Nov 22, 2021 290.98 295.02 288.40 292.76 1,311,398 +1.71(+0.59%)
Nov 19, 2021 288.48 294.04 286.31 291.06 1,338,994 +1.92(+0.66%)
Nov 18, 2021 294.49 294.95 289.08 289.14 1,305,955 -4.88(-1.66%)
Nov 17, 2021 297.27 298.47 293.98 294.02 1,351,479 -3.01(-1.01%)
Nov 16, 2021 295.21 301.98 295.10 297.03 1,308,695 +2.39(+0.81%)
Nov 15, 2021 294.07 297.80 292.80 294.64 1,130,484 +0.10(+0.03%)
Nov 12, 2021 293.95 295.19 292.60 294.54 1,155,727 +1.06(+0.36%)
Nov 11, 2021 292.15 294.42 288.91 293.48 1,186,944 +1.51(+0.52%)
Nov 10, 2021 291.20 291.97 1,399,344 +0.19(+0.06%)
Nov 09, 2021 289.67 295.31 289.41 291.78 1,396,272 +0.90(+0.31%)
Nov 08, 2021 284.16 292.24 283.20 290.88 1,146,194 +7.92(+2.80%)
Nov 05, 2021 287.23 287.37 280.47 282.96 1,496,048 -1.44(-0.51%)
Nov 04, 2021 287.11 291.76 283.83 284.40 2,192,526 -4.80(-1.66%)
Nov 03, 2021 299.87 299.87 288.90 289.19 1,919,114 -9.60(-3.21%)
Nov 02, 2021 301.89 302.92 296.25 298.80 1,639,762 -2.11(-0.70%)
Nov 01, 2021 310.81 306.79 300.15 300.90 1,362,200 -12.84(-4.09%)
Oct 29, 2021 311.16 319.95 303.03 313.74 1,648,529 -0.64(-0.20%)
Oct 28, 2021 310.46 315.04 310.46 314.38 1,946,409 +4.12(+1.33%)
Oct 27, 2021 313.58 315.58 310.03 310.26 1,057,855 -3.30(-1.05%)
Oct 26, 2021 314.34 315.25 313.56 996,075 +0.13(+0.04%)
Oct 25, 2021 314.26 315.72 312.15 313.43 1,010,587 -0.70(-0.22%)
Oct 22, 2021 313.47 315.18 310.41 314.12 967,788 +1.38(+0.44%)
Oct 21, 2021 307.75 313.30 305.77 312.74 1,348,639 +5.40(+1.76%)
Oct 20, 2021 302.74 307.39 301.70 307.34 961,409 +4.28(+1.41%)
Oct 19, 2021 300.93 303.06 299.22 303.06 887,823 +3.55(+1.19%)
Oct 18, 2021 302.05 303.99 297.81 299.51 1,556,283 -3.34(-1.10%)
Oct 15, 2021 303.46 305.27 302.33 302.84 1,275,521 +0.93(+0.31%)
Oct 14, 2021 296.95 302.17 296.74 301.91 950,143 +7.52(+2.55%)
Oct 13, 2021 292.74 294.51 290.31 294.39 790,508 +1.91(+0.65%)
Oct 12, 2021 290.32 294.56 288.32 292.49 805,053 +3.49(+1.21%)
Oct 11, 2021 288.05 290.90 287.81 289.00 1,114,592 +0.65(+0.22%)
Oct 08, 2021 287.02 289.75 285.79 288.35 1,027,110 +1.19(+0.42%)
Oct 07, 2021 286.88 289.44 285.80 287.16 989,946 +2.40(+0.84%)
Oct 06, 2021 283.05 285.71 280.66 284.76 1,285,851 -1.34(-0.47%)
Oct 05, 2021 281.67 287.01 279.33 286.10 1,070,477 +6.77(+2.43%)
Oct 04, 2021 282.19 285.23 277.64 279.33 1,405,628 -5.68(-1.99%)
Oct 01, 2021 281.57 286.78 279.85 285.00 1,445,468 +5.20(+1.86%)
Sep 30, 2021 286.07 286.79 279.76 279.81 1,552,190 -5.37(-1.88%)
Sep 29, 2021 284.22 286.91 283.29 285.17 768,282 +1.96(+0.69%)
Sep 28, 2021 286.71 288.69 281.81 283.21 1,191,531 -4.65(-1.62%)
Sep 27, 2021 293.65 293.74 284.95 287.86 1,356,993 -5.06(-1.73%)
Sep 24, 2021 291.76 294.41 290.57 292.93 910,889 +0.86(+0.30%)
Sep 23, 2021 293.74 296.02 291.11 292.06 1,435,277 -0.77(-0.26%)
Sep 22, 2021 286.80 293.66 285.93 292.84 1,353,997 +7.98(+2.80%)
Sep 21, 2021 283.19 285.93 282.79 284.86 1,067,106 +2.86(+1.01%)
Sep 20, 2021 279.46 282.48 278.98 282.00 1,477,097 -1.19(-0.42%)
Sep 17, 2021 283.55 286.77 282.84 283.19 1,719,132 -2.84(-0.99%)
Sep 16, 2021 287.09 288.14 284.65 286.03 832,818 -1.50(-0.52%)
Sep 15, 2021 286.31 288.92 283.65 287.53 1,759,559 +1.93(+0.68%)
Sep 14, 2021 287.21 287.38 283.97 285.60 1,387,795 -0.84(-0.29%)
Sep 13, 2021 288.84 289.07 284.73 286.44 1,099,855 +0.25(+0.09%)
Sep 10, 2021 286.58 287.92 284.52 286.20 1,010,681 -0.08(-0.03%)
Sep 09, 2021 283.02 288.31 283.02 286.28 1,526,904 +4.15(+1.47%)
Sep 08, 2021 281.85 282.91 280.56 282.13 1,303,173 +0.16(+0.06%)
Sep 07, 2021 284.31 284.80 280.96 281.97 991,128 -3.38(-1.18%)
Sep 03, 2021 284.07 286.06 283.46 285.35 1,011,492 +0.84(+0.30%)
Sep 02, 2021 283.88 284.51 281.66 284.50 2,022,287 +2.13(+0.76%)
Sep 01, 2021 279.94 283.18 277.75 282.37 1,189,695 +1.50(+0.53%)
Aug 31, 2021 279.03 282.40 277.48 280.87 1,587,193 +1.49(+0.53%)
Aug 30, 2021 279.62 282.14 279.06 279.38 1,334,305 +0.21(+0.07%)
Aug 27, 2021 275.85 279.82 275.44 279.18 1,421,280 +3.95(+1.43%)
Aug 26, 2021 276.25 277.11 273.94 275.23 1,390,905 +0.13(+0.05%)
Aug 25, 2021 273.29 276.69 272.37 275.11 1,573,173 +1.45(+0.53%)
Aug 24, 2021 272.38 275.82 272.04 273.66 1,184,391 +0.96(+0.35%)
Aug 23, 2021 274.78 276.40 272.55 272.70 1,705,915 -0.84(-0.31%)
Aug 20, 2021 270.77 275.24 269.91 273.54 2,234,178 +3.23(+1.20%)
Aug 19, 2021 269.10 271.98 269.02 270.31 1,421,645 -0.59(-0.22%)
Aug 18, 2021 274.60 275.01 270.84 270.89 1,436,219 -4.04(-1.47%)
Aug 17, 2021 273.10 275.20 272.60 274.94 1,795,671 +1.11(+0.40%)
Aug 16, 2021 271.19 273.92 270.56 273.83 1,570,846 +2.38(+0.88%)
Aug 13, 2021 270.21 272.06 269.56 271.45 1,652,612 +2.19(+0.81%)
Aug 12, 2021 267.09 269.67 266.03 269.26 1,748,917 +1.79(+0.67%)
Aug 11, 2021 262.51 267.67 262.51 267.47 1,570,153 +5.69(+2.17%)
Aug 10, 2021 259.47 262.89 258.99 261.78 1,559,889 +3.45(+1.33%)
Aug 09, 2021 255.76 258.75 255.08 258.33 1,478,333 +2.27(+0.89%)
Aug 06, 2021 258.05 258.20 255.17 256.06 2,051,862 -0.86(-0.34%)
Aug 05, 2021 255.10 256.92 253.85 256.92 2,945,359 +2.93(+1.15%)
Aug 04, 2021 257.40 259.15 253.84 254.00 2,957,249 -4.55(-1.76%)
Aug 03, 2021 255.31 261.76 254.62 258.55 3,211,262 +4.03(+1.58%)
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.