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

Aon Plc (NY: AON )

280.03 -3.78 (-1.33%)
Streaming Delayed Price Updated: 2:24 PM EDT, May 2, 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 (%)
May 01, 2024 281.18 286.16 280.88 283.81 1,826,393 +1.80(+0.64%)
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%)
Feb 01, 2024 295.69 299.81 293.87 299.28 1,650,653 +1.57(+0.53%)
Jan 31, 2024 298.44 301.08 297.13 297.71 1,333,335 +0.24(+0.08%)
Jan 30, 2024 297.10 298.62 295.98 297.47 1,071,263 +0.41(+0.14%)
Jan 29, 2024 300.22 301.00 295.68 297.06 957,809 -3.49(-1.16%)
Jan 26, 2024 298.45 300.56 296.48 300.56 1,572,633 +2.18(+0.73%)
Jan 25, 2024 301.50 302.40 295.09 298.38 1,853,564 -4.33(-1.43%)
Jan 24, 2024 304.42 305.42 301.65 302.70 1,074,810 -0.40(-0.13%)
Jan 23, 2024 306.39 307.95 302.89 303.10 1,077,494 -1.96(-0.64%)
Jan 22, 2024 309.95 310.86 304.41 305.06 1,724,150 -5.13(-1.65%)
Jan 19, 2024 307.63 311.36 306.18 310.19 1,499,170 +4.28(+1.40%)
Jan 18, 2024 299.81 307.30 298.94 305.91 1,495,202 +4.00(+1.33%)
Jan 17, 2024 299.21 303.51 298.13 301.91 1,252,943 +2.93(+0.98%)
Jan 16, 2024 298.43 299.51 296.61 298.98 821,085 +0.08(+0.03%)
Jan 12, 2024 298.29 299.60 297.58 298.90 758,532 +1.62(+0.55%)
Jan 11, 2024 298.08 298.70 294.21 297.28 1,083,055 -0.69(-0.23%)
Jan 10, 2024 292.71 298.01 292.14 297.97 1,162,691 +5.30(+1.81%)
Jan 09, 2024 292.13 292.86 288.90 292.67 830,640 -1.55(-0.53%)
Jan 08, 2024 290.56 294.61 289.14 294.22 1,563,640 +5.92(+2.05%)
Jan 05, 2024 289.83 291.31 284.59 288.30 871,137 -1.14(-0.40%)
Jan 04, 2024 291.03 294.02 289.21 289.44 907,366 -0.15(-0.05%)
Jan 03, 2024 287.60 291.65 286.52 289.59 1,249,610 +2.86(+1.00%)
Jan 02, 2024 290.14 291.55 286.51 286.74 1,189,131 -2.99(-1.03%)
Dec 29, 2023 288.02 289.91 286.89 289.72 776,652 +1.70(+0.59%)
Dec 28, 2023 288.71 291.11 287.19 288.02 1,091,565 -0.56(-0.19%)
Dec 27, 2023 287.79 289.21 286.35 288.58 1,056,443 +0.28(+0.10%)
Dec 26, 2023 289.16 289.66 286.20 288.30 986,309 -2.07(-0.71%)
Dec 22, 2023 287.83 290.49 283.73 290.37 1,890,652 +3.46(+1.21%)
Dec 21, 2023 291.13 293.74 285.87 286.91 2,091,770 -5.90(-2.02%)
Dec 20, 2023 289.68 295.70 283.58 292.81 2,780,955 -18.81(-6.03%)
Dec 19, 2023 312.65 313.78 310.48 311.62 972,566 -1.04(-0.33%)
Dec 18, 2023 311.29 314.92 311.15 312.65 876,298 +3.60(+1.17%)
Dec 15, 2023 309.93 312.82 306.21 309.05 2,928,187 -7.57(-2.39%)
Dec 14, 2023 333.84 333.84 314.77 316.61 1,935,876 -17.21(-5.16%)
Dec 13, 2023 331.39 335.52 330.59 333.83 1,185,989 +2.86(+0.86%)
Dec 12, 2023 328.40 330.99 327.56 330.97 580,453 +2.98(+0.91%)
Dec 11, 2023 323.96 329.24 323.96 327.99 909,102 +5.34(+1.65%)
Dec 08, 2023 320.70 322.77 318.93 322.66 983,263 +2.40(+0.75%)
Dec 07, 2023 318.81 320.46 318.12 320.26 907,667 +2.10(+0.66%)
Dec 06, 2023 321.23 322.53 315.30 318.16 1,329,277 -2.66(-0.83%)
Dec 05, 2023 324.09 324.70 320.56 320.81 1,195,606 -3.84(-1.18%)
Dec 04, 2023 324.93 327.52 323.34 324.66 900,845 -0.66(-0.20%)
Dec 01, 2023 327.22 327.74 324.75 325.31 928,523 -1.71(-0.52%)
Nov 30, 2023 321.44 327.42 320.12 327.03 1,504,414 +6.36(+1.98%)
Nov 29, 2023 321.72 322.66 318.18 320.67 648,508 -1.04(-0.32%)
Nov 28, 2023 325.65 326.54 321.43 321.71 639,172 -4.37(-1.34%)
Nov 27, 2023 329.18 329.50 325.14 326.08 982,698 -2.47(-0.75%)
Nov 24, 2023 328.33 329.89 326.20 328.55 251,587 +1.04(+0.32%)
Nov 22, 2023 325.15 328.73 324.92 327.51 621,556 +3.04(+0.94%)
Nov 21, 2023 329.13 329.52 322.61 324.48 1,171,228 -5.25(-1.59%)
Nov 20, 2023 327.81 330.63 325.55 329.73 933,210 +1.45(+0.44%)
Nov 17, 2023 332.45 332.51 326.68 328.27 1,425,424 -3.90(-1.17%)
Nov 16, 2023 329.62 333.22 329.10 332.17 870,500 +3.94(+1.20%)
Nov 15, 2023 331.16 333.50 327.83 328.23 1,022,848 -3.60(-1.09%)
Nov 14, 2023 331.50 333.70 330.14 331.83 938,987 -0.29(-0.09%)
Nov 13, 2023 332.55 334.70 331.25 332.12 794,219 -0.43(-0.13%)
Nov 10, 2023 331.81 332.66 329.69 332.55 615,987 +2.25(+0.68%)
Nov 09, 2023 326.86 331.33 324.11 330.30 907,678 +4.22(+1.29%)
Nov 08, 2023 324.78 327.44 322.88 326.08 617,480 +1.19(+0.37%)
Nov 07, 2023 324.38 325.46 323.21 324.89 788,861 +0.82(+0.25%)
Nov 06, 2023 322.57 324.40 319.82 324.07 657,473 +2.23(+0.69%)
Nov 03, 2023 321.51 322.67 318.43 321.84 843,764 +2.02(+0.63%)
Nov 02, 2023 310.60 319.87 309.37 319.82 974,454 +9.46(+3.05%)
Nov 01, 2023 309.25 311.48 308.13 310.36 884,313 +2.34(+0.76%)
Oct 31, 2023 308.78 309.21 305.36 308.02 1,376,049 +1.22(+0.40%)
Oct 30, 2023 305.23 307.63 300.36 306.80 1,167,101 +1.90(+0.62%)
Oct 27, 2023 307.02 311.02 298.48 304.90 1,911,481 -12.75(-4.01%)
Oct 26, 2023 318.18 325.57 317.30 317.65 1,066,494 +0.06(+0.02%)
Oct 25, 2023 318.76 322.21 316.76 317.59 634,627 -0.12(-0.04%)
Oct 24, 2023 312.45 318.40 312.36 317.71 621,525 +6.25(+2.01%)
Oct 23, 2023 311.67 314.04 310.60 311.46 502,130 -0.64(-0.20%)
Oct 20, 2023 317.65 318.78 311.75 312.10 802,903 -4.93(-1.55%)
Oct 19, 2023 323.60 324.66 316.62 317.03 825,881 -5.88(-1.82%)
Oct 18, 2023 325.22 326.11 322.35 322.91 703,412 -2.52(-0.78%)
Oct 17, 2023 323.85 327.01 322.69 325.43 673,553 -0.20(-0.06%)
Oct 16, 2023 325.62 327.30 323.36 325.63 665,665 +1.63(+0.50%)
Oct 13, 2023 323.01 326.12 322.55 324.00 662,298 +1.63(+0.51%)
Oct 12, 2023 325.20 327.10 320.43 322.37 654,949 -2.84(-0.87%)
Oct 11, 2023 323.55 325.43 321.87 325.21 702,513 +1.82(+0.56%)
Oct 10, 2023 325.58 325.58 320.77 323.39 1,068,530 -2.04(-0.63%)
Oct 09, 2023 323.47 325.75 322.53 325.43 585,818 +0.50(+0.15%)
Oct 06, 2023 323.96 326.55 322.66 324.94 459,098 +1.18(+0.37%)
Oct 05, 2023 323.54 325.87 322.22 323.75 493,505 +0.88(+0.27%)
Oct 04, 2023 318.01 323.33 316.48 322.87 621,525 +5.91(+1.87%)
Oct 03, 2023 319.06 320.20 316.09 316.96 680,251 -2.33(-0.73%)
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.