U.S. Markets open in 4 hrs 43 mins

Aon plc (AON)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
259.58+8.02 (+3.19%)
At close: 4:05PM EDT
259.58 0.00 (0.00%)
Pre-Market: 04:29AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 28, 2021------
Jul 27, 2021250.86260.17250.23259.58259.587,212,500
Jul 26, 2021246.07257.23245.50251.56251.5612,773,700
Jul 23, 2021233.38234.09232.29232.48232.48897,200
Jul 22, 2021230.10233.61230.10232.51232.511,724,100
Jul 21, 2021229.60236.37229.60230.06230.062,669,800
Jul 20, 2021226.95230.32226.78228.79228.791,206,400
Jul 19, 2021230.78230.78223.19226.79226.791,512,500
Jul 16, 2021231.78232.83230.18231.73231.732,054,300
Jul 15, 2021229.03232.73229.03231.26231.261,551,300
Jul 14, 2021231.96232.67228.18230.43230.431,332,900
Jul 13, 2021232.94233.47231.03231.64231.641,361,000
Jul 12, 2021235.74236.58231.55232.79232.791,317,600
Jul 09, 2021237.22238.00235.03236.31236.311,371,300
Jul 08, 2021237.02238.22234.34235.21235.211,066,200
Jul 07, 2021237.02239.71237.02239.05239.05956,200
Jul 06, 2021239.08239.55236.46237.72237.721,390,300
Jul 02, 2021239.03241.39238.71239.59239.59926,700
Jul 01, 2021240.22240.22238.01238.68238.681,235,800
Jun 30, 2021242.47242.83237.87238.76238.761,564,400
Jun 29, 2021241.72243.58241.13242.90242.901,023,800
Jun 28, 2021244.11244.28239.95240.93240.931,074,600
Jun 25, 2021239.11244.59238.48243.71243.713,825,100
Jun 24, 2021235.50238.94235.29238.48238.481,942,900
Jun 23, 2021233.77236.34233.12235.54235.541,316,300
Jun 22, 2021232.96235.69232.22233.56233.561,623,700
Jun 21, 2021231.54234.48230.46234.00234.002,467,400
Jun 18, 2021231.65234.00229.21230.10230.103,736,000
Jun 17, 2021243.18244.25232.61232.84232.847,322,900
Jun 16, 2021251.93252.24242.52244.10244.104,874,500
Jun 15, 2021249.55252.82249.26251.82251.821,359,300
Jun 14, 2021250.45250.53247.83250.06250.061,211,800
Jun 11, 2021249.77251.96248.72250.11250.111,184,900
Jun 10, 2021246.57251.17246.08249.44249.441,462,000
Jun 09, 2021245.00246.38243.54245.75245.751,256,600
Jun 08, 2021246.00246.13243.01244.80244.801,734,200
Jun 07, 2021251.13251.38246.92247.52247.521,111,800
Jun 04, 2021251.42252.00248.17251.02251.021,314,700
Jun 03, 2021252.72254.19250.06251.51251.511,535,000
Jun 02, 2021253.97255.46252.37252.95252.951,780,100
Jun 01, 2021255.08255.85252.09253.24253.242,095,100
May 28, 2021254.53255.05252.78253.37253.371,764,100
May 27, 2021251.50255.04250.29253.88253.882,060,000
May 26, 2021252.06252.46250.34251.09251.091,050,800
May 25, 2021253.56254.20251.50252.31252.311,074,500
May 24, 2021253.97255.36253.12253.18253.18737,300
May 21, 2021254.39255.50252.37253.21253.211,895,100
May 20, 2021252.39256.11252.25254.65254.651,861,900
May 19, 2021253.30253.49248.60252.23252.231,724,300
May 18, 2021257.43257.43254.01254.21254.211,691,500
May 17, 2021253.79255.58253.28255.20255.201,404,300
May 14, 2021253.49255.49251.96254.24254.24978,500
May 13, 2021249.58253.65249.03252.00252.001,413,100
May 12, 2021253.15255.24249.45249.72249.722,094,000
May 11, 2021257.90257.90253.07254.12254.121,667,100
May 10, 2021258.56260.97257.42258.45258.451,587,800
May 07, 2021255.66259.64255.19258.52258.521,642,100
May 06, 2021256.17257.56254.59256.63256.631,421,400
May 05, 2021253.84255.65252.70254.36254.361,622,400
May 04, 2021252.33254.27251.44253.93253.931,443,300
May 03, 2021251.47253.86249.19252.46252.461,613,800
Apr 30, 2021240.08254.84240.05251.44251.444,096,900
Apr 30, 20210.51 Dividend
Apr 29, 2021238.90240.03235.79239.27238.761,925,100
Apr 28, 2021233.88239.08232.78238.38237.872,881,000
Apr 27, 2021230.71235.08230.00233.79233.291,518,300
Apr 26, 2021231.54232.43229.41229.52229.031,666,800
Apr 23, 2021231.53232.23230.40230.89230.401,018,600
Apr 22, 2021232.34233.31229.90231.15230.661,866,700
Apr 21, 2021234.78237.05233.34233.50233.001,265,900
Apr 20, 2021235.86237.09234.53234.82234.321,377,900
Apr 19, 2021239.14239.20235.58235.83235.331,259,400
Apr 16, 2021238.14240.02235.80239.12238.611,944,100
Apr 15, 2021235.14237.72234.60236.50236.001,232,700
Apr 14, 2021239.22239.99233.71234.87234.371,826,000
Apr 13, 2021238.31239.85236.25239.24238.731,389,100
Apr 12, 2021237.00239.03235.94238.83238.321,497,600
Apr 09, 2021236.05238.57234.70237.00236.491,226,700
Apr 08, 2021237.32238.50234.80235.00234.501,394,700
Apr 07, 2021233.81236.67233.51236.27235.771,020,300
Apr 06, 2021234.23234.50232.91234.22233.721,035,000
Apr 05, 2021232.66234.07231.98233.98233.481,164,500
Apr 01, 2021230.17233.05228.92231.80231.311,480,200
Mar 31, 2021232.22232.83229.63230.11229.621,633,200
Mar 30, 2021232.62234.50231.20232.09231.601,103,000
Mar 29, 2021227.82234.04226.02233.63233.131,599,400
Mar 26, 2021225.98228.49223.41228.31227.822,355,300
Mar 25, 2021225.71226.10222.84225.03224.552,002,300
Mar 24, 2021223.74227.28223.34225.21224.732,359,100
Mar 23, 2021224.12226.13222.93223.98223.501,982,000
Mar 22, 2021222.18224.64221.82223.40222.922,656,300
Mar 19, 2021224.00224.97221.87222.90222.422,655,200
Mar 18, 2021226.00226.52223.92224.54224.061,621,400
Mar 17, 2021227.51227.70225.32225.79225.311,922,400
Mar 16, 2021225.61228.10224.88226.75226.272,375,600
Mar 15, 2021227.50228.24224.95225.50225.021,789,800
Mar 12, 2021229.00229.99227.29228.00227.511,701,400
Mar 11, 2021229.54230.63227.82228.00227.511,480,500
Mar 10, 2021231.32232.21229.11229.75229.261,186,900
Mar 09, 2021230.31233.58229.93231.50231.011,478,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...