Aon Plc (NY: AON )

313.89 USD +4.37 (+1.41%)
Official Closing Price Updated: 7:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 20, 2021 309.19 313.94 308.13 313.89 941,343 +4.37(+1.41%)
Oct 19, 2021 307.34 309.52 305.60 309.52 869,293 +3.63(+1.19%)
Oct 18, 2021 308.49 310.47 304.16 305.89 1,523,801 -3.41(-1.10%)
Oct 15, 2021 309.93 311.78 308.77 309.30 1,248,899 +0.95(+0.31%)
Oct 14, 2021 303.28 308.61 303.07 308.35 930,313 +7.68(+2.55%)
Oct 13, 2021 298.98 300.79 296.50 300.67 774,009 +1.95(+0.65%)
Oct 12, 2021 296.51 300.83 294.47 298.72 788,251 +3.56(+1.21%)
Oct 11, 2021 294.19 297.10 293.95 295.16 1,091,329 +0.66(+0.22%)
Oct 08, 2021 293.14 295.93 291.88 294.50 1,005,673 +1.22(+0.42%)
Oct 07, 2021 292.99 295.61 291.89 293.28 969,285 +2.45(+0.84%)
Oct 06, 2021 289.08 291.80 286.64 290.83 1,259,014 -1.37(-0.47%)
Oct 05, 2021 287.67 293.13 285.28 292.20 1,048,135 +6.92(+2.43%)
Oct 04, 2021 288.20 291.31 283.56 285.28 1,376,291 -5.80(-1.99%)
Oct 01, 2021 287.57 292.89 285.81 291.08 1,415,299 +5.31(+1.86%)
Sep 30, 2021 292.17 292.90 285.72 285.77 1,519,794 -5.48(-1.88%)
Sep 29, 2021 290.28 293.03 289.33 291.25 752,247 +2.00(+0.69%)
Sep 28, 2021 292.82 294.84 287.82 289.25 1,166,662 -4.75(-1.62%)
Sep 27, 2021 299.91 300.00 291.02 294.00 1,328,671 -5.17(-1.73%)
Sep 24, 2021 297.98 300.69 296.76 299.17 891,878 +0.88(+0.30%)
Sep 23, 2021 300.00 302.33 297.31 298.29 1,405,321 -0.79(-0.26%)
Sep 22, 2021 292.91 299.92 292.02 299.08 1,325,737 +8.15(+2.80%)
Sep 21, 2021 289.23 292.02 288.82 290.93 1,044,834 +2.92(+1.01%)
Sep 20, 2021 285.42 288.50 284.93 288.01 1,446,268 -1.22(-0.42%)
Sep 17, 2021 289.59 292.88 288.86 289.23 1,683,252 -2.90(-0.99%)
Sep 16, 2021 293.21 294.28 290.72 292.13 815,436 -1.53(-0.52%)
Sep 15, 2021 292.41 295.08 289.70 293.66 1,722,835 +1.97(+0.68%)
Sep 14, 2021 293.33 293.51 290.02 291.69 1,358,830 -0.86(-0.29%)
Sep 13, 2021 295.00 295.23 290.80 292.55 1,076,900 +0.25(+0.09%)
Sep 10, 2021 292.69 294.06 290.59 292.30 989,587 -0.08(-0.03%)
Sep 09, 2021 289.05 294.45 289.05 292.38 1,495,036 +4.24(+1.47%)
Sep 08, 2021 287.86 288.94 286.54 288.14 1,275,974 +0.16(+0.06%)
Sep 07, 2021 290.37 290.87 286.95 287.98 970,442 -3.45(-1.18%)
Sep 03, 2021 290.13 292.16 289.50 291.43 990,381 +0.86(+0.30%)
Sep 02, 2021 289.93 290.58 287.66 290.57 1,980,079 +2.18(+0.76%)
Sep 01, 2021 285.91 289.22 283.67 288.39 1,164,865 +1.53(+0.53%)
Aug 31, 2021 284.98 288.42 283.39 286.86 1,554,066 +1.52(+0.53%)
Aug 30, 2021 285.58 288.15 285.01 285.34 1,306,456 +0.21(+0.07%)
Aug 27, 2021 281.73 285.79 281.31 285.13 1,391,616 +4.03(+1.43%)
Aug 26, 2021 282.14 283.02 279.77 281.10 1,361,875 +0.13(+0.05%)
Aug 25, 2021 279.11 282.58 278.18 280.97 1,540,339 +1.48(+0.53%)
Aug 24, 2021 278.19 281.70 277.84 279.49 1,159,671 +0.98(+0.35%)
Aug 23, 2021 280.64 282.29 278.36 278.51 1,670,310 -0.86(-0.31%)
Aug 20, 2021 276.54 281.11 275.66 279.37 2,187,548 +3.30(+1.20%)
Aug 19, 2021 274.84 277.78 274.76 276.07 1,391,974 -0.60(-0.22%)
Aug 18, 2021 280.45 280.87 276.61 276.67 1,406,243 -4.13(-1.47%)
Aug 17, 2021 278.92 281.07 278.41 280.80 1,758,193 +1.13(+0.40%)
Aug 16, 2021 276.97 279.76 276.33 279.67 1,538,060 +2.43(+0.88%)
Aug 13, 2021 275.97 277.86 275.31 277.24 1,618,120 +2.24(+0.81%)
Aug 12, 2021 272.78 275.42 271.70 275.00 1,712,415 +1.83(+0.67%)
Aug 11, 2021 268.11 273.38 268.11 273.17 1,537,382 +5.81(+2.17%)
Aug 10, 2021 265.00 268.49 264.51 267.36 1,527,332 +3.52(+1.33%)
Aug 09, 2021 261.21 264.27 260.52 263.84 1,447,478 +2.32(+0.89%)
Aug 06, 2021 263.55 263.70 260.61 261.52 2,009,037 -0.88(-0.34%)
Aug 05, 2021 260.54 262.40 259.26 262.40 2,883,885 +2.99(+1.15%)
Aug 04, 2021 262.89 264.67 259.25 259.41 2,895,527 -4.65(-1.76%)
Aug 03, 2021 260.75 267.34 260.05 264.06 3,144,238 +4.12(+1.58%)
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.