Aon Plc (NY: AON )

289.23 USD -2.90 (-0.99%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.