U.S. Markets closed

Aon plc (AON)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
289.23-2.90 (-0.99%)
At close: 4:05PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 2021289.59292.88288.86289.23289.231,511,495
Sep 16, 2021------
Sep 15, 2021------
Sep 14, 2021------
Sep 13, 2021------
Sep 10, 2021------
Sep 09, 2021------
Sep 08, 2021------
Sep 07, 2021------
Sep 03, 2021290.13292.16289.50291.43291.4399,040,000
Sep 02, 2021289.93290.58287.66290.57290.57194,980,000
Sep 01, 2021285.91289.22283.67288.39288.39116,490,000
Aug 31, 2021284.98288.42283.39286.86286.86155,410,000
Aug 30, 2021285.58288.15285.01285.34285.34130,640,000
Aug 27, 2021281.73285.79281.31285.13285.13139,160,000
Aug 26, 2021282.14283.02279.77281.10281.10136,190,000
Aug 25, 2021279.11282.58278.18280.97280.97135,330,000
Aug 24, 2021278.19281.70277.84279.49279.49115,970,000
Aug 23, 2021280.64282.29278.36278.51278.51167,030,000
Aug 20, 2021276.54281.11275.66279.37279.37216,830,000
Aug 19, 2021274.84277.78274.76276.07276.07139,200,000
Aug 18, 2021280.45280.87276.61276.67276.67140,620,000
Aug 17, 2021278.92281.07278.41280.80280.80175,820,000
Aug 16, 2021276.97279.76276.33279.67279.67153,800,000
Aug 13, 2021275.97277.86275.31277.24277.24161,810,000
Aug 12, 2021272.78275.42271.70275.00275.00171,240,000
Aug 11, 2021268.11273.38268.11273.17273.17153,740,000
Aug 10, 2021265.00268.49264.51267.36267.36152,730,000
Aug 09, 2021261.21264.27260.52263.84263.84144,750,000
Aug 06, 2021263.55263.70260.61261.52261.52200,900,000
Aug 05, 2021260.54262.40259.26262.40262.40288,390,000
Aug 04, 2021262.89264.67259.25259.41259.41289,550,000
Aug 03, 2021260.75267.34260.05264.06264.063,144,200
Aug 02, 2021------
Jul 30, 2021262.39264.99257.48260.03260.033,738,000
Jul 30, 20210.51 Dividend
Jul 29, 2021264.00265.10262.18263.77263.264,679,500
Jul 28, 2021261.00265.20257.86262.29261.786,286,300
Jul 27, 2021250.86260.17250.23259.58259.087,212,900
Jul 26, 2021246.07257.23245.50251.56251.0712,773,700
Jul 23, 2021233.38234.09232.29232.48232.03897,200
Jul 22, 2021230.10233.61230.10232.51232.061,724,100
Jul 21, 2021229.60236.37229.60230.06229.622,669,800
Jul 20, 2021226.95230.32226.78228.79228.351,206,400
Jul 19, 2021230.78230.78223.19226.79226.351,512,500
Jul 16, 2021231.78232.83230.18231.73231.282,054,300
Jul 15, 2021229.03232.73229.03231.26230.811,551,300
Jul 14, 2021231.96232.67228.18230.43229.981,332,900
Jul 13, 2021232.94233.47231.03231.64231.191,361,000
Jul 12, 2021235.74236.58231.55232.79232.341,317,600
Jul 09, 2021237.22238.00235.03236.31235.851,371,300
Jul 08, 2021237.02238.22234.34235.21234.761,066,200
Jul 07, 2021237.02239.71237.02239.05238.59956,200
Jul 06, 2021239.08239.55236.46237.72237.261,390,300
Jul 02, 2021239.03241.39238.71239.59239.13926,700
Jul 01, 2021240.22240.22238.01238.68238.221,235,800
Jun 30, 2021242.47242.83237.87238.76238.301,564,400
Jun 29, 2021241.72243.58241.13242.90242.431,023,800
Jun 28, 2021244.11244.28239.95240.93240.461,074,600
Jun 25, 2021239.11244.59238.48243.71243.243,825,100
Jun 24, 2021235.50238.94235.29238.48238.021,942,900
Jun 23, 2021233.77236.34233.12235.54235.081,316,300
Jun 22, 2021232.96235.69232.22233.56233.111,623,700
Jun 21, 2021231.54234.48230.46234.00233.552,467,400
Jun 18, 2021231.65234.00229.21230.10229.663,736,000
Jun 17, 2021243.18244.25232.61232.84232.397,322,900
Jun 16, 2021251.93252.24242.52244.10243.634,874,500
Jun 15, 2021249.55252.82249.26251.82251.331,359,300
Jun 14, 2021250.45250.53247.83250.06249.581,211,800
Jun 11, 2021249.77251.96248.72250.11249.631,184,900
Jun 10, 2021246.57251.17246.08249.44248.961,462,000
Jun 09, 2021245.00246.38243.54245.75245.271,256,600
Jun 08, 2021246.00246.13243.01244.80244.331,734,200
Jun 07, 2021251.13251.38246.92247.52247.041,111,800
Jun 04, 2021251.42252.00248.17251.02250.531,314,700
Jun 03, 2021252.72254.19250.06251.51251.021,535,000
Jun 02, 2021253.97255.46252.37252.95252.461,780,100
Jun 01, 2021255.08255.85252.09253.24252.752,095,100
May 28, 2021254.53255.05252.78253.37252.881,764,100
May 27, 2021251.50255.04250.29253.88253.392,060,000
May 26, 2021252.06252.46250.34251.09250.601,050,800
May 25, 2021253.56254.20251.50252.31251.821,074,500
May 24, 2021253.97255.36253.12253.18252.69737,300
May 21, 2021254.39255.50252.37253.21252.721,895,100
May 20, 2021252.39256.11252.25254.65254.161,861,900
May 19, 2021253.30253.49248.60252.23251.741,724,300
May 18, 2021257.43257.43254.01254.21253.721,691,500
May 17, 2021253.79255.58253.28255.20254.711,404,300
May 14, 2021253.49255.49251.96254.24253.75978,500
May 13, 2021249.58253.65249.03252.00251.511,413,100
May 12, 2021253.15255.24249.45249.72249.242,094,000
May 11, 2021257.90257.90253.07254.12253.631,667,100
May 10, 2021258.56260.97257.42258.45257.951,587,800
May 07, 2021255.66259.64255.19258.52258.021,642,100
May 06, 2021256.17257.56254.59256.63256.131,421,400
May 05, 2021253.84255.65252.70254.36253.871,622,400
May 04, 2021252.33254.27251.44253.93253.441,443,300
May 03, 2021251.47253.86249.19252.46251.971,613,800
Apr 30, 2021240.08254.84240.05251.44250.954,096,900
Apr 30, 20210.51 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...