AON Historical Prices | Aon plc Class A Ordinary Shares Stock

Dow

0.06% Nasdaq

0.01%

Aon plc (AON)

-NYSE

65.73 0.47(0.72%) May 24, 4:03PM EDT|After Hours : 65.73 0.00 (0.00%) May 24, 4:29PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 24, 2013	65.04	65.77	64.85	65.73	1,642,700	65.73
May 23, 2013	65.09	65.49	64.76	65.26	1,864,000	65.26
May 22, 2013	66.12	66.59	65.56	65.75	1,530,900	65.75
May 21, 2013	65.89	66.44	65.89	66.18	1,041,300	66.18
May 20, 2013	66.17	66.63	65.83	66.11	1,425,900	66.11
May 17, 2013	66.46	66.73	66.19	66.29	1,721,700	66.29
May 16, 2013	66.19	66.58	66.11	66.22	1,557,900	66.22
May 15, 2013	65.78	66.50	65.70	66.44	1,260,300	66.44
May 14, 2013	65.42	66.08	65.38	65.92	1,622,400	65.92
May 13, 2013	64.28	65.56	64.28	65.54	1,573,600	65.54
May 10, 2013	64.49	64.93	64.30	64.50	1,451,700	64.50
May 9, 2013	64.76	64.99	64.37	64.47	2,296,200	64.47
May 8, 2013	63.77	64.95	63.67	64.80	2,516,200	64.80
May 7, 2013	63.50	63.87	63.33	63.71	1,953,200	63.71
May 6, 2013	63.15	63.53	63.06	63.50	2,420,900	63.50
May 3, 2013	62.94	63.40	62.71	63.31	1,864,900	63.31
May 2, 2013	61.38	62.50	61.06	62.44	2,213,400	62.44
May 1, 2013	60.38	61.61	60.21	61.30	2,671,000	61.30
Apr 30, 2013	59.61	60.39	59.45	60.35	2,343,400	60.35
Apr 29, 2013	59.07	59.90	58.84	59.67	1,493,800	59.67
Apr 29, 2013	0.175 Dividend
Apr 26, 2013	61.11	61.11	58.48	59.00	3,263,900	58.82
Apr 25, 2013	61.23	61.56	61.16	61.29	1,495,400	61.11
Apr 24, 2013	61.31	61.72	61.09	61.16	915,500	60.98
Apr 23, 2013	60.69	61.16	60.60	61.13	1,463,300	60.95
Apr 22, 2013	60.26	60.81	60.16	60.60	1,503,700	60.42
Apr 19, 2013	59.83	60.21	59.64	60.15	1,910,200	59.97
Apr 18, 2013	60.56	60.86	59.50	59.67	1,940,100	59.49
Apr 17, 2013	61.64	61.87	60.61	60.67	2,470,900	60.49
Apr 16, 2013	61.78	62.16	61.50	62.11	1,501,300	61.93
Apr 15, 2013	62.56	62.75	61.49	61.49	1,630,700	61.31
Apr 12, 2013	62.44	62.66	62.13	62.62	847,300	62.43
Apr 11, 2013	61.59	63.07	61.59	62.66	2,257,800	62.47
Apr 10, 2013	61.07	61.55	60.84	61.53	1,203,500	61.35
Apr 9, 2013	60.71	61.07	60.33	60.90	1,264,400	60.72
Apr 8, 2013	59.94	60.63	59.94	60.61	773,400	60.43
Apr 5, 2013	59.90	60.31	59.65	60.27	1,270,200	60.09
Apr 4, 2013	60.65	61.08	60.39	60.67	1,038,100	60.49
Apr 3, 2013	61.48	61.65	60.43	60.45	1,565,200	60.27
Apr 2, 2013	61.39	61.76	61.24	61.44	984,000	61.26
Apr 1, 2013	61.35	61.84	60.97	61.10	1,280,500	60.92
Mar 28, 2013	61.60	61.82	61.40	61.50	1,741,500	61.32
Mar 27, 2013	61.36	61.63	61.05	61.50	1,332,200	61.32
Mar 26, 2013	61.41	61.84	61.10	61.82	1,885,000	61.64
Mar 25, 2013	60.46	61.22	60.19	61.16	2,515,900	60.98
Mar 22, 2013	59.64	60.31	59.56	60.27	1,724,700	60.09
Mar 21, 2013	59.48	59.89	59.38	59.45	2,503,900	59.27
Mar 20, 2013	59.05	59.79	58.97	59.71	4,131,700	59.53
Mar 19, 2013	59.00	59.22	58.66	59.01	3,063,800	58.83
Mar 18, 2013	59.21	59.47	58.81	58.96	4,084,200	58.79
Mar 15, 2013	59.67	60.03	59.55	59.90	2,834,200	59.72
Mar 14, 2013	59.73	60.08	59.71	60.03	2,860,500	59.85
Mar 13, 2013	59.83	59.83	59.48	59.70	2,180,300	59.52
Mar 12, 2013	60.05	60.10	59.56	59.64	2,565,500	59.46
Mar 11, 2013	60.20	60.23	59.88	60.10	3,254,600	59.92
Mar 8, 2013	60.62	60.62	59.99	60.21	6,543,800	60.03
Mar 7, 2013	60.35	60.69	60.06	60.29	4,026,000	60.11
Mar 6, 2013	61.00	61.00	60.28	60.34	1,880,500	60.16
Mar 5, 2013	60.82	61.03	60.71	60.75	1,982,600	60.57
Mar 4, 2013	60.40	60.66	59.86	60.49	2,692,700	60.31
Mar 1, 2013	60.80	61.05	60.30	60.89	2,513,600	60.71
Feb 28, 2013	60.93	61.87	60.71	61.09	3,513,300	60.91
Feb 27, 2013	60.20	60.95	59.97	60.83	2,826,100	60.65
Feb 26, 2013	60.32	60.55	59.20	60.05	3,195,400	59.87
Feb 25, 2013	60.90	61.48	59.45	59.45	2,869,400	59.27
Feb 22, 2013	59.60	60.85	59.39	60.79	3,669,100	60.61
Feb 21, 2013	58.81	59.50	58.60	59.42	3,668,200	59.24
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On AON

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Aon plc (AON)