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

Aon Plc (NY: AON )

282.01 +1.65 (+0.59%)
Official Closing Price Updated: 4:10 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 (%)
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%)
Aug 02, 2021 256.45 257.09 253.90 254.51 1,643,173 -0.09(-0.03%)
Jul 30, 2021 256.91 259.46 252.11 254.60 3,817,641 -3.16(-1.23%)
Jul 29, 2021 257.99 259.06 256.21 257.76 4,788,490 +1.45(+0.56%)
Jul 28, 2021 255.06 259.16 251.99 256.32 6,432,746 +2.65(+1.04%)
Jul 27, 2021 245.15 254.24 244.53 253.67 7,380,964 +7.84(+3.19%)
Jul 26, 2021 240.47 251.37 239.91 245.83 13,098,890 +18.65(+8.21%)
Jul 23, 2021 228.07 228.76 227.00 227.19 918,055 -0.03(-0.01%)
Jul 22, 2021 224.86 228.29 224.86 227.22 1,764,268 +2.39(+1.06%)
Jul 21, 2021 224.37 230.99 224.37 224.82 2,731,962 +1.24(+0.56%)
Jul 20, 2021 221.78 225.08 221.62 223.58 1,234,494 +1.95(+0.88%)
Jul 19, 2021 225.53 225.53 218.11 221.63 1,547,751 -4.83(-2.13%)
Jul 16, 2021 226.50 227.53 224.94 226.46 2,102,153 +0.46(+0.20%)
Jul 15, 2021 223.82 227.43 223.82 226.00 1,587,387 +0.81(+0.36%)
Jul 14, 2021 226.68 227.37 222.99 225.18 1,363,899 -1.18(-0.52%)
Jul 13, 2021 227.64 228.16 225.77 226.37 1,393,069 -1.12(-0.49%)
Jul 12, 2021 230.37 231.19 226.28 227.49 1,348,257 -3.44(-1.49%)
Jul 09, 2021 231.82 232.58 229.68 230.93 1,403,201 +1.07(+0.47%)
Jul 08, 2021 231.62 232.40 229.00 229.86 1,091,030 -3.75(-1.61%)
Jul 07, 2021 231.62 234.26 231.62 233.61 978,513 +1.30(+0.56%)
Jul 06, 2021 233.64 234.09 231.08 232.31 1,422,759 -1.83(-0.78%)
Jul 02, 2021 233.59 235.90 233.27 234.14 948,333 +0.89(+0.38%)
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.