Indicators

Aon Plc (NY: AON )

282.01 +1.65 (+0.59%)

Official Closing Price Updated: 4:10 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	49.77	50.10	49.56	50.04	1,721,210	+0.17(+0.35%)
Apr 27, 2012	50.19	50.20	49.55	49.87	1,800,640	-0.34(-0.67%)
Apr 26, 2012	49.39	50.21	49.00	50.20	2,637,895	+0.55(+1.11%)
Apr 25, 2012	49.14	49.70	48.90	49.65	2,503,339	+0.75(+1.54%)
Apr 24, 2012	48.30	48.90	48.16	48.90	2,303,161	+0.60(+1.24%)
Apr 23, 2012	47.42	48.30	47.41	48.30	2,786,927	+0.19(+0.40%)
Apr 20, 2012	47.96	48.21	47.77	48.11	2,945,244	+0.09(+0.18%)
Apr 19, 2012	48.17	48.30	47.77	48.02	3,276,097	+0.83(+1.76%)
Apr 18, 2012	47.09	47.38	46.91	47.19	2,393,597	-0.08(-0.16%)
Apr 17, 2012	47.06	47.28	46.73	47.27	1,848,847	+0.40(+0.85%)
Apr 16, 2012	47.05	47.12	46.83	46.87	1,928,159	+0.06(+0.12%)
Apr 13, 2012	46.82	47.25	46.79	46.81	3,006,962	-0.04(-0.08%)
Apr 12, 2012	46.34	46.85	46.12	46.85	1,489,179	+0.54(+1.17%)
Apr 11, 2012	45.96	46.35	45.70	46.31	1,642,813	+0.68(+1.48%)
Apr 10, 2012	46.34	46.41	45.63	45.64	1,651,637	-0.75(-1.62%)
Apr 09, 2012	46.34	46.56	46.13	46.39	2,510,102	-0.38(-0.81%)
Apr 05, 2012	46.81	46.99	46.61	46.77	1,602,315	-0.23(-0.49%)
Apr 04, 2012	47.20	47.42	46.84	47.00	1,722,039	-0.56(-1.18%)
Apr 03, 2012	47.41	47.62	47.05	47.56	1,669,058	+0.01(+0.02%)

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.