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

Aon Plc (NY: AON )

282.01 +1.64 (+0.59%)
Official Closing Price Updated: 7:00 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 (%)
Apr 30, 2024 283.19 288.76 281.38 282.01 4,389,548 +1.64(+0.59%)
Apr 29, 2024 280.58 283.72 279.19 280.37 2,890,814 -3.98(-1.40%)
Apr 26, 2024 270.23 285.19 267.42 284.35 4,577,604 -20.92(-6.85%)
Apr 25, 2024 306.97 307.41 303.27 305.26 1,368,700 -2.82(-0.92%)
Apr 24, 2024 310.28 310.28 306.97 308.09 851,313 -3.02(-0.97%)
Apr 23, 2024 311.25 313.04 309.84 311.11 622,455 +0.84(+0.27%)
Apr 22, 2024 310.25 312.48 308.88 310.27 940,700 +0.83(+0.27%)
Apr 19, 2024 310.32 310.32 308.33 309.44 825,307 +1.49(+0.48%)
Apr 18, 2024 306.84 311.27 306.84 307.96 638,513 +3.90(+1.28%)
Apr 17, 2024 304.40 307.28 303.08 304.06 835,368 +0.74(+0.24%)
Apr 16, 2024 304.95 306.01 303.07 303.32 1,233,030 -1.13(-0.37%)
Apr 15, 2024 311.35 311.35 304.06 304.45 960,751 -2.81(-0.92%)
Apr 12, 2024 308.63 311.69 306.00 307.26 743,956 -2.99(-0.96%)
Apr 11, 2024 313.88 315.49 310.16 310.25 850,148 -4.99(-1.58%)
Apr 10, 2024 317.14 318.70 314.43 315.24 805,535 -3.39(-1.06%)
Apr 09, 2024 320.15 320.15 316.96 318.63 718,425 -0.44(-0.14%)
Apr 08, 2024 318.57 320.21 317.75 319.07 773,338 +0.85(+0.27%)
Apr 05, 2024 315.50 319.79 314.24 318.22 754,699 +4.21(+1.34%)
Apr 04, 2024 325.04 325.04 312.56 314.01 2,158,707 -9.68(-2.99%)
Apr 03, 2024 328.41 328.95 321.09 323.69 1,384,756 -5.16(-1.57%)
Apr 02, 2024 329.46 330.33 328.39 328.85 703,335 +0.05(+0.02%)
Apr 01, 2024 332.20 332.20 327.56 328.80 528,481 -4.12(-1.24%)
Mar 28, 2024 334.19 335.25 332.78 332.92 733,853 -0.07(-0.02%)
Mar 27, 2024 330.83 333.22 329.27 332.99 712,522 +3.86(+1.17%)
Mar 26, 2024 326.06 330.36 324.96 329.13 987,568 +2.33(+0.71%)
Mar 25, 2024 327.22 328.48 325.88 326.79 1,086,656 +0.79(+0.24%)
Mar 22, 2024 326.61 328.74 325.41 326.00 982,716 +0.27(+0.08%)
Mar 21, 2024 324.87 327.52 323.23 325.74 833,524 +0.45(+0.14%)
Mar 20, 2024 321.92 326.45 320.24 325.29 754,234 +3.29(+1.02%)
Mar 19, 2024 320.79 322.29 320.79 322.00 885,176 +2.98(+0.94%)
Mar 18, 2024 318.24 320.73 316.94 319.01 724,709 +0.79(+0.25%)
Mar 15, 2024 317.22 323.03 317.21 318.22 1,528,546 -1.49(-0.46%)
Mar 14, 2024 320.33 320.33 317.92 319.71 692,890 +0.20(+0.06%)
Mar 13, 2024 320.59 320.59 316.98 319.51 809,887 -0.31(-0.10%)
Mar 12, 2024 317.26 320.58 316.29 319.82 534,368 +2.61(+0.82%)
Mar 11, 2024 315.24 317.30 313.60 317.21 555,761 +1.22(+0.39%)
Mar 08, 2024 314.59 317.25 313.25 315.99 654,983 +0.06(+0.02%)
Mar 07, 2024 317.23 317.71 314.83 315.93 522,548 -0.40(-0.13%)
Mar 06, 2024 314.25 317.25 312.59 316.33 651,985 +1.88(+0.60%)
Mar 05, 2024 314.28 315.80 311.89 314.44 500,851 -0.81(-0.26%)
Mar 04, 2024 312.76 315.56 309.81 315.25 913,760 +1.78(+0.57%)
Mar 01, 2024 315.28 315.28 311.22 313.48 588,544 -1.76(-0.56%)
Feb 29, 2024 316.15 317.24 310.91 315.23 1,151,939 -1.67(-0.53%)
Feb 28, 2024 315.26 316.94 314.27 316.90 471,803 +2.26(+0.72%)
Feb 27, 2024 313.25 314.67 312.39 314.63 846,502 +0.96(+0.31%)
Feb 26, 2024 315.45 316.23 313.31 313.68 853,192 -0.89(-0.28%)
Feb 23, 2024 315.22 315.40 313.32 314.56 559,935 -0.04(-0.01%)
Feb 22, 2024 312.27 316.65 310.27 314.60 606,248 +4.07(+1.31%)
Feb 21, 2024 314.34 314.57 308.79 310.53 644,907 -4.21(-1.34%)
Feb 20, 2024 309.26 314.93 308.29 314.74 1,394,122 +4.25(+1.37%)
Feb 16, 2024 310.53 314.20 310.23 310.49 521,219 -3.12(-1.00%)
Feb 15, 2024 307.87 314.81 307.69 313.62 1,341,680 +5.89(+1.91%)
Feb 14, 2024 311.79 312.29 306.23 307.73 914,969 -4.06(-1.30%)
Feb 13, 2024 311.06 312.77 309.24 311.79 998,159 +2.50(+0.81%)
Feb 12, 2024 312.83 314.24 308.87 309.29 957,946 -2.52(-0.81%)
Feb 09, 2024 306.89 311.81 305.93 311.81 1,087,961 +5.37(+1.75%)
Feb 08, 2024 300.78 306.65 300.42 306.44 1,564,400 +5.29(+1.76%)
Feb 07, 2024 301.37 303.77 299.64 301.15 981,411 +1.05(+0.35%)
Feb 06, 2024 294.59 300.31 293.00 300.11 874,356 +4.21(+1.42%)
Feb 05, 2024 291.61 297.78 291.33 295.90 1,415,590 +4.20(+1.44%)
Feb 02, 2024 294.53 300.03 289.01 291.70 2,065,196 -7.58(-2.53%)
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.