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

Aon Plc (NY: AON )

310.19 +1.49 (+0.48%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 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 286.76 287.48 280.43 280.48 1,548,462 -5.38(-1.88%)
Sep 29, 2021 284.91 287.61 283.97 285.86 766,437 +1.96(+0.69%)
Sep 28, 2021 287.40 289.38 282.49 283.89 1,188,669 -4.66(-1.62%)
Sep 27, 2021 294.36 294.45 285.63 288.56 1,353,734 -5.07(-1.73%)
Sep 24, 2021 292.46 295.12 291.27 293.63 908,701 +0.86(+0.30%)
Sep 23, 2021 294.45 296.73 291.81 292.77 1,431,830 -0.78(-0.26%)
Sep 22, 2021 287.49 294.37 286.61 293.54 1,350,745 +8.00(+2.80%)
Sep 21, 2021 283.88 286.61 283.47 285.54 1,064,543 +2.87(+1.01%)
Sep 20, 2021 280.14 283.16 279.65 282.68 1,473,549 -1.20(-0.42%)
Sep 17, 2021 284.23 287.46 283.52 283.88 1,715,004 -2.85(-0.99%)
Sep 16, 2021 287.78 288.83 285.34 286.72 830,817 -1.50(-0.52%)
Sep 15, 2021 287.00 289.62 284.34 288.22 1,755,333 +1.93(+0.68%)
Sep 14, 2021 287.90 288.08 284.65 286.29 1,384,462 -0.84(-0.29%)
Sep 13, 2021 289.54 289.76 285.42 287.13 1,097,214 +0.25(+0.09%)
Sep 10, 2021 287.27 288.62 285.21 286.89 1,008,254 -0.08(-0.03%)
Sep 09, 2021 283.70 289.00 283.70 286.97 1,523,237 +4.16(+1.47%)
Sep 08, 2021 282.53 283.59 281.24 282.81 1,300,043 +0.16(+0.06%)
Sep 07, 2021 284.99 285.49 281.64 282.65 988,747 -3.39(-1.18%)
Sep 03, 2021 284.76 286.75 284.14 286.03 1,009,063 +0.84(+0.30%)
Sep 02, 2021 284.56 285.20 282.33 285.19 2,017,430 +2.14(+0.76%)
Sep 01, 2021 280.62 283.87 278.42 283.05 1,186,838 +1.50(+0.53%)
Aug 31, 2021 279.70 283.08 278.14 281.55 1,583,381 +1.49(+0.53%)
Aug 30, 2021 280.29 282.81 279.73 280.06 1,331,100 +0.21(+0.07%)
Aug 27, 2021 276.51 280.50 276.10 279.85 1,417,866 +3.95(+1.43%)
Aug 26, 2021 276.92 277.77 274.60 275.90 1,387,564 +0.13(+0.05%)
Aug 25, 2021 273.94 277.35 273.03 275.77 1,569,395 +1.45(+0.53%)
Aug 24, 2021 273.04 276.48 272.70 274.31 1,181,546 +0.96(+0.35%)
Aug 23, 2021 275.44 277.06 273.20 273.35 1,701,817 -0.84(-0.31%)
Aug 20, 2021 271.42 275.90 270.56 274.20 2,228,812 +3.24(+1.20%)
Aug 19, 2021 269.75 272.64 269.67 270.96 1,418,231 -0.59(-0.22%)
Aug 18, 2021 275.26 275.67 271.49 271.55 1,432,769 -4.05(-1.47%)
Aug 17, 2021 273.76 275.87 273.25 275.60 1,791,358 +1.11(+0.40%)
Aug 16, 2021 271.84 274.58 271.21 274.49 1,567,073 +2.38(+0.88%)
Aug 13, 2021 270.86 272.72 270.21 272.11 1,648,643 +2.20(+0.81%)
Aug 12, 2021 267.73 270.32 266.67 269.91 1,744,717 +1.80(+0.67%)
Aug 11, 2021 263.15 268.32 263.15 268.11 1,566,382 +5.70(+2.17%)
Aug 10, 2021 260.09 263.52 259.61 262.41 1,556,142 +3.46(+1.33%)
Aug 09, 2021 256.37 259.38 255.69 258.95 1,474,782 +2.28(+0.89%)
Aug 06, 2021 258.67 258.82 255.78 256.68 2,046,934 -0.86(-0.34%)
Aug 05, 2021 255.72 257.54 254.46 257.54 2,938,285 +2.93(+1.15%)
Aug 04, 2021 258.02 259.77 254.45 254.61 2,950,146 -4.56(-1.76%)
Aug 03, 2021 255.92 262.39 255.24 259.17 3,203,549 +4.04(+1.59%)
Aug 02, 2021 257.07 257.71 254.51 255.13 1,639,227 -0.09(-0.03%)
Jul 30, 2021 257.53 260.08 252.71 255.22 3,808,471 -3.17(-1.23%)
Jul 29, 2021 258.61 259.69 256.83 258.39 4,776,989 +1.45(+0.56%)
Jul 28, 2021 255.67 259.79 252.60 256.94 6,417,296 +2.65(+1.04%)
Jul 27, 2021 245.74 254.85 245.12 254.28 7,363,236 +7.86(+3.19%)
Jul 26, 2021 241.05 251.98 240.49 246.43 13,067,429 +18.69(+8.21%)
Jul 23, 2021 228.62 229.31 227.54 227.74 915,850 -0.03(-0.01%)
Jul 22, 2021 225.40 228.84 225.40 227.76 1,760,030 +2.40(+1.06%)
Jul 21, 2021 224.91 231.54 224.91 225.36 2,725,400 +1.24(+0.56%)
Jul 20, 2021 222.32 225.62 222.15 224.12 1,231,529 +1.96(+0.88%)
Jul 19, 2021 226.07 226.07 218.63 222.16 1,544,033 -4.84(-2.13%)
Jul 16, 2021 227.05 228.08 225.48 227.00 2,097,104 +0.46(+0.20%)
Jul 15, 2021 224.35 227.98 224.35 226.54 1,583,574 +0.81(+0.36%)
Jul 14, 2021 227.22 227.92 223.52 225.73 1,360,623 -1.19(-0.52%)
Jul 13, 2021 228.19 228.70 226.31 226.91 1,389,723 -1.13(-0.49%)
Jul 12, 2021 230.93 231.75 226.82 228.04 1,345,019 -3.45(-1.49%)
Jul 09, 2021 232.38 233.14 230.23 231.49 1,399,831 +1.08(+0.47%)
Jul 08, 2021 232.18 232.96 229.56 230.41 1,088,409 -3.76(-1.61%)
Jul 07, 2021 232.18 234.82 232.18 234.17 976,163 +1.30(+0.56%)
Jul 06, 2021 234.20 234.66 231.63 232.87 1,419,342 -1.83(-0.78%)
Jul 02, 2021 234.15 236.46 233.83 234.70 946,055 +0.89(+0.38%)
Jul 01, 2021 235.32 235.32 233.15 233.81 1,261,553 -0.08(-0.03%)
Jun 30, 2021 237.52 237.87 233.01 233.89 1,597,213 -4.06(-1.70%)
Jun 29, 2021 236.79 238.61 236.21 237.94 1,045,109 +1.93(+0.82%)
Jun 28, 2021 239.13 239.29 235.05 236.01 1,096,999 -2.72(-1.14%)
Jun 25, 2021 234.23 239.59 233.61 238.74 3,908,572 +5.12(+2.19%)
Jun 24, 2021 230.69 234.06 230.49 233.61 1,983,428 +2.88(+1.25%)
Jun 23, 2021 229.00 231.52 228.36 230.73 1,343,721 +1.94(+0.85%)
Jun 22, 2021 228.21 230.88 227.48 228.79 1,657,541 -0.43(-0.19%)
Jun 21, 2021 226.81 229.69 225.76 229.22 2,518,781 +3.82(+1.70%)
Jun 18, 2021 226.92 229.22 224.53 225.40 3,813,874 -2.68(-1.18%)
Jun 17, 2021 238.22 239.26 227.86 228.09 7,475,480 -11.03(-4.61%)
Jun 16, 2021 246.79 247.09 237.57 239.12 4,975,984 -7.56(-3.07%)
Jun 15, 2021 244.46 247.66 244.17 246.68 1,387,579 +1.72(+0.70%)
Jun 14, 2021 245.34 245.42 242.77 244.96 1,237,093 -0.05(-0.02%)
Jun 11, 2021 244.67 246.82 243.64 245.00 1,209,547 +0.66(+0.27%)
Jun 10, 2021 241.54 246.04 241.06 244.35 1,492,426 +3.61(+1.50%)
Jun 09, 2021 240.00 241.35 238.57 240.73 1,283,366 +0.93(+0.39%)
Jun 08, 2021 240.98 241.11 238.05 239.80 1,770,292 -2.66(-1.10%)
Jun 07, 2021 246.00 246.25 241.88 242.47 1,134,951 -3.43(-1.39%)
Jun 04, 2021 246.29 246.86 243.11 245.90 1,342,120 -0.48(-0.19%)
Jun 03, 2021 247.56 249.00 244.96 246.38 1,567,017 -1.41(-0.57%)
Jun 02, 2021 248.79 250.25 247.22 247.79 1,817,179 -0.28(-0.11%)
Jun 01, 2021 249.87 250.63 246.94 248.07 2,138,742 -0.13(-0.05%)
May 28, 2021 249.34 249.84 247.62 248.20 1,800,860 -0.50(-0.20%)
May 27, 2021 246.37 249.81 245.18 248.70 2,102,944 +2.73(+1.11%)
May 26, 2021 246.91 247.31 245.23 245.97 1,072,745 -1.19(-0.48%)
May 25, 2021 248.38 249.01 246.37 247.16 1,113,031 -0.85(-0.34%)
May 24, 2021 248.79 250.15 247.95 248.01 752,667 -0.03(-0.01%)
May 21, 2021 249.20 250.28 247.21 248.04 1,936,107 -1.41(-0.57%)
May 20, 2021 247.24 250.88 247.10 249.45 1,900,784 +2.37(+0.96%)
May 19, 2021 248.13 248.32 243.53 247.08 1,760,269 -1.94(-0.78%)
May 18, 2021 252.18 252.18 248.82 249.02 1,726,757 -0.97(-0.39%)
May 17, 2021 248.61 250.36 248.11 249.99 1,433,477 +0.94(+0.38%)
May 14, 2021 248.32 250.28 246.82 249.05 998,877 +2.19(+0.89%)
May 13, 2021 244.49 248.47 243.95 246.86 1,443,765 +2.23(+0.91%)
May 12, 2021 247.98 250.03 244.36 244.62 2,137,608 -4.31(-1.73%)
May 11, 2021 252.64 252.64 247.90 248.93 1,701,898 -4.24(-1.68%)
May 10, 2021 253.28 255.64 252.17 253.18 1,620,836 -0.07(-0.03%)
May 07, 2021 250.44 254.34 249.98 253.24 1,676,292 +1.85(+0.74%)
May 06, 2021 250.94 252.30 249.39 251.39 1,450,978 +2.22(+0.89%)
May 05, 2021 248.66 250.43 247.54 249.17 1,656,161 +0.42(+0.17%)
May 04, 2021 247.18 249.08 246.31 248.75 1,473,356 +1.44(+0.58%)
May 03, 2021 246.34 248.68 244.10 247.31 1,647,380 +1.00(+0.41%)
Apr 30, 2021 235.18 249.64 235.15 246.31 4,182,166 +12.42(+5.31%)
Apr 29, 2021 233.53 234.63 230.49 233.89 1,969,367 +0.87(+0.37%)
Apr 28, 2021 228.62 233.70 227.54 233.02 2,947,317 +4.49(+1.96%)
Apr 27, 2021 225.52 229.79 224.82 228.53 1,553,284 +4.17(+1.86%)
Apr 26, 2021 226.33 227.20 224.25 224.36 1,705,173 -1.34(-0.59%)
Apr 23, 2021 226.32 227.00 225.22 225.69 1,042,046 -0.25(-0.11%)
Apr 22, 2021 227.11 228.06 224.73 225.95 1,909,703 -2.30(-1.01%)
Apr 21, 2021 229.50 231.72 228.09 228.25 1,295,043 -1.29(-0.56%)
Apr 20, 2021 230.55 231.75 229.25 229.54 1,409,651 -0.99(-0.43%)
Apr 19, 2021 233.76 233.81 230.28 230.52 1,288,435 -3.22(-1.38%)
Apr 16, 2021 232.78 234.62 230.50 233.74 1,988,849 +2.56(+1.11%)
Apr 15, 2021 229.85 232.37 229.32 231.18 1,261,113 +1.59(+0.69%)
Apr 14, 2021 233.84 234.59 228.45 229.59 1,868,101 -4.27(-1.83%)
Apr 13, 2021 232.95 234.45 230.93 233.86 1,421,057 +0.40(+0.17%)
Apr 12, 2021 231.67 233.65 230.63 233.46 1,532,036 +1.79(+0.77%)
Apr 09, 2021 230.74 233.20 229.42 231.67 1,254,936 +1.96(+0.85%)
Apr 08, 2021 231.98 233.13 229.52 229.71 1,426,842 -1.24(-0.54%)
Apr 07, 2021 228.55 231.34 228.26 230.95 1,043,795 +2.00(+0.88%)
Apr 06, 2021 228.96 229.22 227.66 228.95 1,058,797 +0.23(+0.10%)
Apr 05, 2021 227.43 228.80 226.76 228.72 1,191,278 +2.13(+0.94%)
Apr 01, 2021 224.99 227.81 223.77 226.59 1,514,168 +1.65(+0.73%)
Mar 31, 2021 227.00 227.59 224.46 224.93 1,670,783 -1.94(-0.85%)
Mar 30, 2021 227.39 229.22 226.00 226.87 1,128,380 -1.50(-0.66%)
Mar 29, 2021 222.69 228.77 220.94 228.37 1,636,186 +5.20(+2.33%)
Mar 26, 2021 220.90 223.35 218.38 223.17 2,409,514 +3.21(+1.46%)
Mar 25, 2021 220.63 221.01 217.83 219.97 2,048,402 -0.18(-0.08%)
Mar 24, 2021 218.71 222.17 218.31 220.14 2,413,373 +1.20(+0.55%)
Mar 23, 2021 219.08 221.04 217.91 218.94 2,027,582 +0.57(+0.26%)
Mar 22, 2021 217.18 219.59 216.83 218.37 2,717,483 +0.49(+0.22%)
Mar 19, 2021 218.96 219.91 216.88 217.88 2,716,214 -1.60(-0.73%)
Mar 18, 2021 220.91 221.42 218.88 219.49 1,658,702 -1.22(-0.55%)
Mar 17, 2021 222.39 222.58 220.25 220.71 1,966,632 -0.94(-0.42%)
Mar 16, 2021 220.53 222.97 219.82 221.65 2,430,244 +1.22(+0.55%)
Mar 15, 2021 222.38 223.10 219.89 220.43 1,831,521 -2.44(-1.10%)
Mar 12, 2021 223.85 224.81 222.18 222.87 1,740,460 +0.00(+0.00%)
Mar 11, 2021 224.38 225.44 222.69 222.87 1,514,568 -1.71(-0.76%)
Mar 10, 2021 225.69 226.99 223.96 224.58 1,214,257 -1.71(-0.76%)
Mar 09, 2021 225.13 228.32 224.76 226.29 1,512,159 +1.47(+0.65%)
Mar 08, 2021 228.29 229.71 224.73 224.82 1,543,562 -2.70(-1.19%)
Mar 05, 2021 223.04 227.76 220.59 227.52 1,352,634 +6.57(+2.97%)
Mar 04, 2021 222.99 225.75 219.90 220.95 1,643,581 -1.93(-0.86%)
Mar 03, 2021 225.78 229.71 222.66 222.88 1,684,967 -4.42(-1.94%)
Mar 02, 2021 227.71 229.41 225.42 227.30 1,459,086 +0.02(+0.01%)
Mar 01, 2021 223.77 229.19 223.65 227.28 1,682,184 +4.69(+2.11%)
Feb 26, 2021 226.91 226.91 221.76 222.59 1,888,388 -3.18(-1.41%)
Feb 25, 2021 228.18 229.86 225.05 225.76 1,553,093 -2.68(-1.17%)
Feb 24, 2021 225.75 230.57 224.80 228.44 1,599,647 +2.37(+1.05%)
Feb 23, 2021 224.62 226.22 221.81 226.08 2,091,904 +2.50(+1.12%)
Feb 22, 2021 222.95 224.79 221.53 223.57 2,486,186 +0.37(+0.17%)
Feb 19, 2021 223.40 224.50 222.60 223.20 1,373,810 +1.06(+0.47%)
Feb 18, 2021 222.88 224.65 220.25 222.15 2,985,416 -1.90(-0.85%)
Feb 17, 2021 220.95 224.10 220.55 224.04 1,345,825 +2.05(+0.92%)
Feb 16, 2021 219.83 225.15 219.57 221.99 2,682,724 -0.92(-0.41%)
Feb 12, 2021 223.70 226.00 221.14 222.91 1,484,603 -1.24(-0.55%)
Feb 11, 2021 223.75 226.93 222.58 224.15 1,388,359 +2.70(+1.22%)
Feb 10, 2021 223.81 225.43 220.70 221.45 1,944,736 -1.86(-0.83%)
Feb 09, 2021 220.21 224.03 220.01 223.31 2,103,956 +2.75(+1.25%)
Feb 08, 2021 218.83 220.64 216.15 220.56 1,475,468 +2.36(+1.08%)
Feb 05, 2021 205.91 218.37 204.85 218.20 2,178,312 +14.78(+7.27%)
Feb 04, 2021 201.33 203.82 199.66 203.42 1,564,681 +2.77(+1.38%)
Feb 03, 2021 204.79 205.61 200.17 200.65 1,558,663 -4.80(-2.34%)
Feb 02, 2021 203.84 206.81 203.37 205.45 1,908,974 +3.42(+1.69%)
Feb 01, 2021 199.62 204.43 198.69 202.03 2,304,005 +3.50(+1.76%)
Jan 29, 2021 200.98 202.03 197.77 198.53 1,656,675 -2.93(-1.46%)
Jan 28, 2021 203.39 205.23 201.45 201.46 1,445,074 -0.23(-0.12%)
Jan 27, 2021 202.53 206.40 199.89 201.70 2,066,291 -3.08(-1.51%)
Jan 26, 2021 203.80 206.22 202.04 204.78 1,428,314 +1.27(+0.62%)
Jan 25, 2021 200.72 204.65 200.62 203.51 1,221,213 +2.15(+1.07%)
Jan 22, 2021 203.89 204.21 201.22 201.37 1,256,301 -2.94(-1.44%)
Jan 21, 2021 206.40 208.85 204.19 204.30 1,720,112 -2.41(-1.17%)
Jan 20, 2021 203.91 207.55 203.28 206.71 1,351,966 +2.71(+1.33%)
Jan 19, 2021 203.77 204.95 202.58 204.00 1,711,174 +1.20(+0.59%)
Jan 15, 2021 201.23 203.81 200.74 202.80 1,828,214 +1.28(+0.63%)
Jan 14, 2021 201.64 202.77 198.52 201.52 1,440,474 -0.27(-0.14%)
Jan 13, 2021 197.34 202.44 196.59 201.79 2,286,123 +4.31(+2.18%)
Jan 12, 2021 196.65 199.65 195.70 197.48 1,881,892 +0.34(+0.17%)
Jan 11, 2021 199.59 200.71 196.71 197.14 1,217,060 -3.01(-1.51%)
Jan 08, 2021 200.92 203.03 198.55 200.16 1,327,149 -1.31(-0.65%)
Jan 07, 2021 202.51 203.44 200.30 201.46 1,390,635 -0.21(-0.11%)
Jan 06, 2021 200.21 202.87 198.00 201.68 1,775,943 +2.42(+1.21%)
Jan 05, 2021 200.19 201.38 197.08 199.26 1,585,782 -0.24(-0.12%)
Jan 04, 2021 205.83 206.77 198.55 199.50 1,745,245 -6.55(-3.18%)
Dec 31, 2020 206.06 206.06 206.06 753,143 +4.45(+2.21%)
Dec 30, 2020 202.61 203.99 201.44 201.61 753,143 -0.19(-0.10%)
Dec 29, 2020 203.01 203.79 201.06 201.80 672,245 +0.08(+0.04%)
Dec 28, 2020 206.27 207.16 201.62 201.73 1,311,343 -3.69(-1.79%)
Dec 24, 2020 204.38 205.78 202.87 205.41 440,776 +2.64(+1.30%)
Dec 23, 2020 205.18 206.44 202.03 202.77 1,077,905 -1.30(-0.64%)
Dec 22, 2020 203.27 205.65 201.05 204.07 2,316,575 +0.08(+0.04%)
Dec 21, 2020 200.61 204.28 196.39 203.99 2,476,606 +3.57(+1.78%)
Dec 18, 2020 206.14 206.60 199.48 200.42 3,573,584 -5.67(-2.75%)
Dec 17, 2020 204.58 208.35 204.32 206.09 2,202,831 +2.04(+1.00%)
Dec 16, 2020 203.96 206.98 202.54 204.05 1,363,931 +1.15(+0.57%)
Dec 15, 2020 199.58 204.00 198.38 202.90 1,839,806 +3.97(+2.00%)
Dec 14, 2020 201.22 202.94 198.84 198.93 2,257,904 -0.15(-0.07%)
Dec 11, 2020 199.16 202.57 198.64 199.07 1,489,967 -2.08(-1.03%)
Dec 10, 2020 200.70 202.08 199.88 201.15 1,727,664 -0.79(-0.39%)
Dec 09, 2020 204.72 206.72 200.04 201.94 1,618,299 -2.48(-1.21%)
Dec 08, 2020 201.53 205.41 199.75 204.42 1,534,989 +2.33(+1.15%)
Dec 07, 2020 206.48 208.72 201.73 202.09 1,486,343 -4.29(-2.08%)
Dec 04, 2020 205.12 207.47 204.34 206.38 1,121,987 +1.38(+0.68%)
Dec 03, 2020 203.35 205.70 202.50 204.99 1,321,059 +1.07(+0.53%)
Dec 02, 2020 205.27 207.94 203.47 203.92 1,360,319 -1.57(-0.76%)
Dec 01, 2020 202.36 205.74 202.31 205.49 1,733,086 +5.66(+2.83%)
Nov 30, 2020 200.36 202.19 199.40 199.83 2,130,328 -1.65(-0.82%)
Nov 27, 2020 202.54 204.41 201.00 201.48 648,400 -1.45(-0.72%)
Nov 25, 2020 202.38 203.75 198.58 202.94 1,056,880 +0.14(+0.07%)
Nov 24, 2020 200.54 204.93 199.57 202.80 1,692,575 +4.63(+2.34%)
Nov 23, 2020 194.94 198.36 193.92 198.17 1,485,121 +4.40(+2.27%)
Nov 20, 2020 197.89 198.55 192.98 193.77 1,841,953 -4.15(-2.09%)
Nov 19, 2020 197.81 199.75 196.25 197.91 1,371,870 -0.43(-0.22%)
Nov 18, 2020 201.11 203.21 198.34 198.34 1,424,966 -3.73(-1.85%)
Nov 17, 2020 201.39 204.24 197.68 202.08 1,722,955 -0.82(-0.40%)
Nov 16, 2020 201.75 203.17 199.41 202.90 1,962,352 +3.50(+1.76%)
Nov 13, 2020 195.78 199.74 195.09 199.40 1,558,355 +4.37(+2.24%)
Nov 12, 2020 194.94 196.76 193.90 195.03 1,705,959 -1.42(-0.72%)
Nov 11, 2020 196.50 197.69 194.02 196.45 1,882,268 +1.31(+0.67%)
Nov 10, 2020 189.35 196.26 187.76 195.14 2,486,781 +6.99(+3.72%)
Nov 09, 2020 190.19 199.26 186.43 188.15 2,612,729 +2.50(+1.34%)
Nov 06, 2020 181.86 186.91 180.11 185.65 1,524,417 +4.85(+2.68%)
Nov 05, 2020 181.56 183.38 179.66 180.81 1,640,927 +1.85(+1.04%)
Nov 04, 2020 175.09 182.03 175.09 178.95 3,206,946 +3.43(+1.96%)
Nov 03, 2020 178.32 179.77 175.38 175.52 2,360,870 -0.66(-0.38%)
Nov 02, 2020 181.47 181.47 175.86 176.18 2,513,080 -3.29(-1.83%)
Oct 30, 2020 182.53 183.96 176.10 179.47 3,157,517 -2.27(-1.25%)
Oct 29, 2020 189.46 189.46 181.35 181.74 1,918,930 -7.69(-4.06%)
Oct 28, 2020 191.13 191.62 187.22 189.43 1,696,254 -4.65(-2.40%)
Oct 27, 2020 197.30 197.70 193.88 194.08 1,096,991 -2.62(-1.33%)
Oct 26, 2020 199.96 200.82 194.78 196.70 1,428,419 -5.00(-2.48%)
Oct 23, 2020 201.99 202.81 199.32 201.70 800,475 -0.16(-0.08%)
Oct 22, 2020 200.92 202.12 199.67 201.85 788,724 +1.00(+0.50%)
Oct 21, 2020 200.85 204.16 200.52 200.85 887,646 +0.08(+0.04%)
Oct 20, 2020 204.96 205.81 200.56 200.77 1,421,961 -2.75(-1.35%)
Oct 19, 2020 206.75 208.79 202.98 203.53 880,463 -3.59(-1.73%)
Oct 16, 2020 207.58 209.43 206.93 207.12 1,753,481 +0.10(+0.05%)
Oct 15, 2020 202.88 207.59 202.44 207.02 1,087,984 +2.62(+1.28%)
Oct 14, 2020 205.73 208.61 203.40 204.40 1,209,072 -0.78(-0.38%)
Oct 13, 2020 207.84 210.63 204.43 205.18 1,314,871 -3.53(-1.69%)
Oct 12, 2020 204.13 209.06 203.15 208.71 1,899,475 +5.19(+2.55%)
Oct 09, 2020 203.72 204.81 202.68 203.53 1,014,778 +1.09(+0.54%)
Oct 08, 2020 204.31 207.18 202.31 202.44 918,911 -0.29(-0.14%)
Oct 07, 2020 201.07 203.46 200.80 202.73 1,114,774 +2.65(+1.32%)
Oct 06, 2020 202.24 203.71 199.23 200.08 1,014,182 -0.84(-0.42%)
Oct 05, 2020 201.45 202.27 199.20 200.92 932,922 +0.96(+0.48%)
Oct 02, 2020 199.31 202.29 198.85 199.96 901,820 -0.64(-0.32%)
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.