Advertisement
Advertisement
U.S. markets close in 3 hours 50 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Aon plc (AON)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
273.49+5.62 (+2.10%)
As of 12:09PM EDT. Market open.
Advertisement
Advertisement
Time Period:
Oct 03, 2021 - Oct 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 03, 2022269.37273.93267.06273.49273.49188,357
Sep 30, 2022270.87272.95267.76267.87267.87789,700
Sep 29, 2022274.54274.54269.46270.95270.95664,200
Sep 28, 2022274.00276.71272.02275.27275.27912,200
Sep 27, 2022272.93273.42268.04270.97270.97767,200
Sep 26, 2022273.52274.77269.16269.83269.83849,800
Sep 23, 2022272.28275.70270.18273.92273.921,238,100
Sep 22, 2022272.77273.93268.10272.22272.221,052,500
Sep 21, 2022277.63281.71272.84272.99272.99863,700
Sep 20, 2022276.36277.88272.88276.22276.22596,700
Sep 19, 2022275.81278.78275.06278.71278.71612,500
Sep 16, 2022277.60279.99275.07277.12277.121,571,400
Sep 15, 2022284.63284.63279.85280.13280.131,065,000
Sep 14, 2022284.15285.70282.12283.77283.77858,800
Sep 13, 2022289.05289.29283.28284.04284.04756,500
Sep 12, 2022292.07294.37291.33294.01294.01694,800
Sep 09, 2022291.05294.02289.69292.09292.09701,100
Sep 08, 2022287.41292.28286.15290.95290.95722,300
Sep 07, 2022281.98288.86281.44288.57288.57493,600
Sep 06, 2022278.69282.43278.20281.23281.23823,700
Sep 02, 2022283.02286.08276.96278.34278.34534,600
Sep 01, 2022279.52280.96275.28280.78280.78661,000
Aug 31, 2022283.53285.57278.76279.26279.26825,900
Aug 30, 2022282.90284.21279.55282.12282.12620,300
Aug 29, 2022283.34285.18280.84282.90282.90512,400
Aug 26, 2022292.22292.52285.69285.87285.87856,500
Aug 25, 2022288.57290.36286.22290.24290.24717,200
Aug 24, 2022286.97288.56285.26287.32287.32712,700
Aug 23, 2022291.72292.91286.33286.69286.69780,000
Aug 22, 2022297.00298.28292.40292.75292.75660,300
Aug 19, 2022301.89301.96298.09299.87299.87681,900
Aug 18, 2022301.12303.29298.65302.57302.57644,900
Aug 17, 2022298.78301.80297.74300.40300.40513,100
Aug 16, 2022299.26302.59299.14301.00301.00757,000
Aug 15, 2022299.87301.78298.96300.68300.681,078,000
Aug 12, 2022299.56302.03297.95301.48301.48702,600
Aug 11, 2022299.66302.33294.65296.69296.69741,000
Aug 10, 2022297.67299.88294.76297.72297.72943,100
Aug 09, 2022289.37294.37288.61293.42293.42667,900
Aug 08, 2022288.76291.44288.21289.83289.83529,600
Aug 05, 2022284.11287.63283.21287.53287.53561,200
Aug 04, 2022285.75287.02283.50285.75285.75740,900
Aug 03, 2022280.79287.80280.57286.03286.03843,500
Aug 02, 2022279.03285.21278.28280.26280.261,086,700
Aug 01, 2022286.99288.84279.33280.34280.34849,400
Jul 29, 2022292.00297.45290.53291.04291.041,293,900
Jul 28, 2022287.07294.29283.81292.76292.76923,800
Jul 27, 2022278.84287.73278.84286.06286.06728,500
Jul 26, 2022280.54282.15278.23279.24279.24534,300
Jul 25, 2022279.71283.77278.28281.16281.16789,900
Jul 22, 2022280.67284.22277.24279.49279.49918,700
Jul 21, 2022276.77281.17275.27280.67280.67888,500
Jul 20, 2022276.92278.55274.14275.27275.271,115,000
Jul 19, 2022270.00276.07269.78275.69275.69853,700
Jul 18, 2022272.13273.55266.33267.10267.10658,500
Jul 15, 2022272.18275.12271.01271.60271.602,291,800
Jul 14, 2022264.14269.10262.42268.59268.59928,900
Jul 13, 2022266.87272.93266.87269.44269.44789,800
Jul 12, 2022272.82277.29269.09270.56270.56753,600
Jul 11, 2022273.56276.77273.43274.04274.04545,400
Jul 08, 2022274.18276.74273.02274.37274.37500,400
Jul 07, 2022279.29280.00271.49274.30274.301,123,000
Jul 06, 2022276.88281.90275.17279.61279.61850,200
Jul 05, 2022272.06276.59269.59275.97275.97682,200
Jul 01, 2022269.44274.38268.42273.92273.92629,000
Jun 30, 2022266.69271.03264.55269.68269.68860,000
Jun 29, 2022265.62269.70263.81268.88268.88776,300
Jun 28, 2022272.18275.89265.56265.66265.66538,800
Jun 27, 2022272.31273.40269.14271.52271.52561,900
Jun 24, 2022266.04271.90263.64271.74271.741,890,900
Jun 23, 2022259.37264.83256.98263.99263.991,092,400
Jun 22, 2022252.34260.13251.48257.05257.05930,900
Jun 21, 2022255.31256.77253.66254.76254.76911,500
Jun 17, 2022248.50252.20246.79251.65251.651,856,900
Jun 16, 2022247.76251.48246.21248.50248.501,018,200
Jun 15, 2022254.66257.32250.21253.13253.13896,700
Jun 14, 2022252.63255.18248.86251.13251.13791,000
Jun 13, 2022248.66256.00246.62253.13253.131,315,700
Jun 10, 2022256.16256.63253.40253.64253.64724,500
Jun 09, 2022266.61268.23259.02259.11259.11932,000
Jun 08, 2022268.60272.06266.53266.80266.80724,800
Jun 07, 2022268.41271.86267.81270.62270.62710,700
Jun 06, 2022271.07274.28268.73271.89271.89593,400
Jun 03, 2022270.72274.63268.20268.58268.58768,300
Jun 02, 2022270.28278.85266.33278.63278.63780,500
Jun 01, 2022276.70279.07268.97270.59270.59825,200
May 31, 2022278.42280.70273.79275.67275.673,664,600
May 27, 2022273.75281.68273.09281.68281.681,170,500
May 26, 2022268.32274.20265.89272.74272.741,266,800
May 25, 2022265.40269.29262.64265.24265.24925,200
May 24, 2022265.01269.39262.88268.14268.14767,700
May 23, 2022264.70267.86258.77266.48266.48872,600
May 20, 2022267.76269.01255.90262.71262.711,403,800
May 19, 2022267.52268.26262.52266.66266.66756,500
May 18, 2022277.09277.91268.52269.49269.491,032,400
May 17, 2022281.41281.41275.77279.03279.03600,100
May 16, 2022279.76282.13277.36277.82277.82618,200
May 13, 2022277.08284.62275.34280.60280.60816,000
May 12, 2022275.06280.00271.12275.74275.74789,800
May 11, 2022277.85282.58274.21275.05275.05808,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement