AON - Aon plc

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 2019194.55196.75193.93196.22196.22290,526
Oct 21, 2019194.14195.06192.94195.03195.03496,100
Oct 18, 2019193.75193.98192.49192.91192.91858,700
Oct 17, 2019193.36195.07192.63193.45193.45450,400
Oct 16, 2019191.66192.95190.38192.93192.93513,000
Oct 15, 2019192.39193.37191.58192.29192.29515,600
Oct 14, 2019190.89192.67190.15191.28191.28357,600
Oct 11, 2019190.96192.73190.29191.10191.10552,500
Oct 10, 2019186.57189.93185.99188.89188.89646,500
Oct 09, 2019188.10188.80185.51186.64186.64512,800
Oct 08, 2019189.10189.19185.65185.71185.71654,300
Oct 07, 2019190.92191.85189.67190.43190.43384,500
Oct 04, 2019187.84192.09187.84192.00192.00497,200
Oct 03, 2019186.00187.50184.55187.24187.24643,200
Oct 02, 2019188.23189.35184.52186.00186.00809,100
Oct 01, 2019194.59195.30189.67189.72189.72559,200
Sep 30, 2019193.58194.38193.11193.57193.57607,500
Sep 27, 2019195.45195.95192.11193.47193.47505,800
Sep 26, 2019194.84195.55193.37194.73194.73713,600
Sep 25, 2019192.53194.75191.84194.41194.41932,500
Sep 24, 2019193.35194.88191.64192.60192.60962,500
Sep 23, 2019191.66193.84191.23192.76192.76615,700
Sep 20, 2019194.65195.00191.83193.00193.001,759,100
Sep 19, 2019193.94195.65193.42194.22194.22556,400
Sep 18, 2019193.80194.57191.73194.11194.11549,400
Sep 17, 2019191.60194.53190.01194.52194.52628,100
Sep 16, 2019189.74191.32188.67191.12191.12544,600
Sep 13, 2019190.34192.00188.40190.88190.88720,300
Sep 12, 2019189.09190.72188.34189.76189.76827,800
Sep 11, 2019187.90191.17187.44188.38188.38918,300
Sep 10, 2019193.18193.18185.30187.29187.291,718,000
Sep 09, 2019196.40196.40192.46193.43193.43661,300
Sep 06, 2019196.00196.84195.16195.28195.28529,900
Sep 05, 2019197.29198.09195.05195.60195.60628,600
Sep 04, 2019193.39195.47193.11195.40195.40679,000
Sep 03, 2019193.29194.11191.43192.61192.61720,900
Aug 30, 2019193.60195.50193.48194.85194.85694,000
Aug 29, 2019192.00193.80191.11192.19192.19526,600
Aug 28, 2019190.49190.76189.08190.55190.55492,400
Aug 27, 2019192.14193.10190.07191.14191.14675,600
Aug 26, 2019190.43191.59188.88191.52191.52428,000
Aug 23, 2019193.40194.63188.18189.12189.12783,300
Aug 22, 2019193.49194.73191.73194.12194.12493,500
Aug 21, 2019192.73193.92191.99193.17193.17651,900
Aug 20, 2019193.80194.58191.11191.33191.33683,000
Aug 19, 2019192.50195.47192.50194.30194.30696,600
Aug 16, 2019190.28192.29188.86191.51191.51835,800
Aug 15, 2019186.94189.93186.29189.18189.18861,400
Aug 14, 2019188.47190.66186.87187.16187.161,338,800
Aug 13, 2019186.18191.29185.20190.98190.98886,700
Aug 12, 2019188.03189.07185.59186.25186.25516,700
Aug 09, 2019189.93191.11187.30189.43189.43693,400
Aug 08, 2019187.19190.35187.06189.70189.70925,400
Aug 07, 2019186.15187.16183.33186.37186.37872,000
Aug 06, 2019183.51187.51183.28187.39187.39840,400
Aug 05, 2019188.91189.30181.89183.25183.251,325,000
Aug 02, 2019189.91192.29188.77191.04191.04810,800
Aug 01, 2019188.94193.36188.39189.97189.97721,400
Jul 31, 2019192.91194.13187.87189.25189.25811,800
Jul 31, 20190.44 Dividend
Jul 30, 2019195.14195.14192.43193.17192.73877,400
Jul 29, 2019194.56197.04194.08195.79195.34840,200
Jul 26, 2019196.71198.00192.97194.56194.121,851,100
Jul 25, 2019196.99197.39195.70196.85196.40827,400
Jul 24, 2019194.23195.92193.36195.89195.44683,700
Jul 23, 2019194.19195.01193.37194.70194.26629,500
Jul 22, 2019195.10195.71193.87194.15193.71493,700
Jul 19, 2019197.40197.40194.67194.91194.47593,300
Jul 18, 2019195.23197.44194.10197.04196.59653,300
Jul 17, 2019196.95197.30194.73194.76194.32584,200
Jul 16, 2019197.90197.96196.69197.08196.63454,300
Jul 15, 2019197.90197.99197.12197.53197.08739,400
Jul 12, 2019197.49197.60196.25197.47197.02450,800
Jul 11, 2019197.95197.95196.10196.64196.19584,800
Jul 10, 2019197.03197.95196.13197.82197.37630,600
Jul 09, 2019195.76196.60194.92196.55196.10629,200
Jul 08, 2019197.28197.67196.44196.47196.02635,600
Jul 05, 2019198.05198.05195.74197.58197.13444,300
Jul 03, 2019196.18198.61196.09198.48198.03481,800
Jul 02, 2019195.44196.50194.43195.93195.48588,900
Jul 01, 2019194.37195.15192.96195.14194.70739,600
Jun 28, 2019193.20193.69191.94192.98192.54905,700
Jun 27, 2019190.20192.76189.43192.57192.13490,700
Jun 26, 2019193.21194.26189.53189.89189.46861,600
Jun 25, 2019193.40194.51193.09193.25192.81737,700
Jun 24, 2019192.43194.15192.38193.52193.08871,000
Jun 21, 2019193.55194.00191.89192.02191.581,535,800
Jun 20, 2019192.81194.00191.97193.52193.08930,300
Jun 19, 2019189.67192.25189.67192.00191.56759,100
Jun 18, 2019189.57190.87188.77190.13189.70657,700
Jun 17, 2019191.24191.48188.52188.81188.38632,300
Jun 14, 2019189.13191.71188.69190.76190.33678,000
Jun 13, 2019189.33190.26188.52189.68189.25788,000
Jun 12, 2019189.99191.58188.91189.23188.80781,400
Jun 11, 2019191.47191.97188.69189.45189.02878,700
Jun 10, 2019191.71192.79190.51190.87190.441,010,600
Jun 07, 2019187.25191.60187.23190.24189.811,037,000
Jun 06, 2019187.92188.30186.66187.74187.31792,300
Jun 05, 2019183.46187.48182.96187.46187.031,093,600
Jun 04, 2019183.00183.25180.75182.81182.391,024,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...