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 (%)
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%)
Aug 02, 2021 261.92 262.57 259.32 259.94 1,608,878 -0.09(-0.03%)
Jul 30, 2021 262.39 264.99 257.48 260.03 3,737,961 -3.74(-1.42%)
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%)
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.