Aon Plc (NY: AON )

263.77 USD +1.48 (+0.56%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2021 264.00 265.10 262.18 263.77 4,679,482 +1.48(+0.56%)
Jul 28, 2021 261.00 265.20 257.86 262.29 6,286,307 +2.71(+1.04%)
Jul 27, 2021 250.86 260.17 250.23 259.58 7,212,939 +8.02(+3.19%)
Jul 26, 2021 246.07 257.23 245.50 251.56 12,800,698 +19.08(+8.21%)
Jul 23, 2021 233.38 234.09 232.29 232.48 897,156 -0.03(-0.01%)
Jul 22, 2021 230.10 233.61 230.10 232.51 1,724,105 +2.45(+1.06%)
Jul 21, 2021 229.60 236.37 229.60 230.06 2,669,770 +1.27(+0.56%)
Jul 20, 2021 226.95 230.32 226.78 228.79 1,206,392 +2.00(+0.88%)
Jul 19, 2021 230.78 230.78 223.19 226.79 1,512,517 -4.94(-2.13%)
Jul 16, 2021 231.78 232.83 230.18 231.73 2,054,299 +0.47(+0.20%)
Jul 15, 2021 229.03 232.73 229.03 231.26 1,551,251 +0.83(+0.36%)
Jul 14, 2021 231.96 232.67 228.18 230.43 1,332,851 -1.21(-0.52%)
Jul 13, 2021 232.94 233.47 231.03 231.64 1,361,357 -1.15(-0.49%)
Jul 12, 2021 235.74 236.58 231.55 232.79 1,317,565 -3.52(-1.49%)
Jul 09, 2021 237.22 238.00 235.03 236.31 1,371,258 +1.10(+0.47%)
Jul 08, 2021 237.02 237.81 234.34 235.21 1,066,193 -3.84(-1.61%)
Jul 07, 2021 237.02 239.71 237.02 239.05 956,238 +1.33(+0.56%)
Jul 06, 2021 239.08 239.54 236.46 237.72 1,390,371 -1.87(-0.78%)
Jul 02, 2021 239.03 241.39 238.71 239.59 926,745 +0.91(+0.38%)
Jul 01, 2021 240.22 240.22 238.01 238.68 1,235,803 -0.08(-0.03%)
Jun 30, 2021 242.47 242.83 237.87 238.76 1,564,611 -4.14(-1.70%)
Jun 29, 2021 241.72 243.58 241.13 242.90 1,023,777 +1.97(+0.82%)
Jun 28, 2021 244.11 244.28 239.95 240.93 1,074,608 -2.78(-1.14%)
Jun 25, 2021 239.11 244.59 238.48 243.71 3,828,791 +5.23(+2.19%)
Jun 24, 2021 235.50 238.94 235.29 238.48 1,942,943 +2.94(+1.25%)
Jun 23, 2021 233.77 236.34 233.12 235.54 1,316,294 +1.98(+0.85%)
Jun 22, 2021 232.96 235.69 232.22 233.56 1,623,708 -0.44(-0.19%)
Jun 21, 2021 231.54 234.48 230.46 234.00 2,467,368 +3.90(+1.69%)
Jun 18, 2021 231.65 234.00 229.21 230.10 3,736,026 -2.74(-1.18%)
Jun 17, 2021 243.18 244.25 232.61 232.84 7,322,891 -11.26(-4.61%)
Jun 16, 2021 251.93 252.24 242.52 244.10 4,874,415 -7.72(-3.07%)
Jun 15, 2021 249.55 252.82 249.26 251.82 1,359,256 +1.76(+0.70%)
Jun 14, 2021 250.45 250.53 247.82 250.06 1,211,842 -0.05(-0.02%)
Jun 11, 2021 249.77 251.96 248.72 250.11 1,184,858 +0.67(+0.27%)
Jun 10, 2021 246.57 251.17 246.08 249.44 1,461,963 +3.69(+1.50%)
Jun 09, 2021 245.00 246.38 243.54 245.75 1,257,170 +0.95(+0.39%)
Jun 08, 2021 246.00 246.13 243.01 244.80 1,734,157 -2.72(-1.10%)
Jun 07, 2021 251.13 251.38 246.92 247.52 1,111,785 -3.50(-1.39%)
Jun 04, 2021 251.42 252.00 248.17 251.02 1,314,725 -0.49(-0.19%)
Jun 03, 2021 252.72 254.19 250.06 251.51 1,535,032 -1.44(-0.57%)
Jun 02, 2021 253.97 255.46 252.37 252.95 1,780,087 -0.29(-0.11%)
Jun 01, 2021 255.08 255.85 252.09 253.24 2,095,087 -0.13(-0.05%)
May 28, 2021 254.53 255.05 252.78 253.37 1,764,101 -0.51(-0.20%)
May 27, 2021 251.50 255.01 250.29 253.88 2,060,019 +2.79(+1.11%)
May 26, 2021 252.06 252.46 250.34 251.09 1,050,849 -1.22(-0.48%)
May 25, 2021 253.56 254.20 251.50 252.31 1,090,312 -0.87(-0.34%)
May 24, 2021 253.97 255.36 253.12 253.18 737,304 -0.03(-0.01%)
May 21, 2021 254.39 255.50 252.37 253.21 1,896,588 -1.44(-0.57%)
May 20, 2021 252.39 256.11 252.25 254.65 1,861,986 +2.42(+0.96%)
May 19, 2021 253.30 253.49 248.60 252.23 1,724,339 -1.98(-0.78%)
May 18, 2021 257.43 257.43 254.01 254.21 1,691,511 -0.99(-0.39%)
May 17, 2021 253.79 255.58 253.28 255.20 1,404,217 +0.96(+0.38%)
May 14, 2021 253.49 255.49 251.96 254.24 978,488 +2.24(+0.89%)
May 13, 2021 249.58 253.65 249.03 252.00 1,414,295 +2.28(+0.91%)
May 12, 2021 253.15 255.24 249.45 249.72 2,093,976 -4.40(-1.73%)
May 11, 2021 257.90 257.90 253.07 254.12 1,667,159 -4.33(-1.68%)
May 10, 2021 258.56 260.97 257.42 258.45 1,587,752 -0.07(-0.03%)
May 07, 2021 255.66 259.64 255.19 258.52 1,642,076 +1.89(+0.74%)
May 06, 2021 256.17 257.56 254.59 256.63 1,421,361 +2.27(+0.89%)
May 05, 2021 253.84 255.65 252.70 254.36 1,622,356 +0.43(+0.17%)
May 04, 2021 252.33 254.27 251.44 253.93 1,443,282 +1.47(+0.58%)
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.