Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aon Plc (NY: AON )

285.03 -20.97 (-6.85%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 162.44 164.62 158.82 159.82 1,759,721 -5.80(-3.50%)
Mar 30, 2020 162.28 167.53 156.98 165.62 2,062,514 +5.43(+3.39%)
Mar 27, 2020 155.70 166.10 153.22 160.19 2,251,243 -0.27(-0.17%)
Mar 26, 2020 158.69 162.14 156.38 160.46 2,658,456 +2.47(+1.56%)
Mar 25, 2020 161.03 162.67 155.53 157.99 2,938,771 -2.80(-1.74%)
Mar 24, 2020 145.90 162.25 145.50 160.78 2,521,429 +19.91(+14.13%)
Mar 23, 2020 142.07 151.40 139.38 140.88 3,126,745 -3.94(-2.72%)
Mar 20, 2020 147.77 150.48 141.14 144.82 3,136,972 -1.48(-1.01%)
Mar 19, 2020 149.47 150.91 143.31 146.30 2,712,869 -4.69(-3.10%)
Mar 18, 2020 151.46 153.91 140.46 150.99 2,469,230 -8.28(-5.20%)
Mar 17, 2020 169.49 171.80 155.74 159.26 3,744,606 -5.87(-3.55%)
Mar 16, 2020 155.59 170.68 149.62 165.13 3,503,604 -6.70(-3.90%)
Mar 13, 2020 175.51 177.30 162.73 171.83 4,138,053 +3.83(+2.28%)
Mar 12, 2020 169.88 175.63 164.16 168.00 4,470,028 -11.13(-6.21%)
Mar 11, 2020 175.74 183.94 172.04 179.13 5,086,597 +1.82(+1.03%)
Mar 10, 2020 178.95 183.67 169.70 177.31 4,891,144 +4.04(+2.33%)
Mar 09, 2020 192.11 192.17 167.94 173.27 6,344,244 -34.74(-16.70%)
Mar 06, 2020 202.86 209.17 199.93 208.01 1,541,481 -1.91(-0.91%)
Mar 05, 2020 213.46 214.65 207.00 209.92 1,325,552 -8.42(-3.86%)
Mar 04, 2020 211.73 218.42 209.85 218.34 1,244,186 +10.34(+4.97%)
Mar 03, 2020 213.96 216.07 204.87 208.00 1,292,897 -6.06(-2.83%)
Mar 02, 2020 202.17 214.23 202.00 214.06 2,150,683 +12.65(+6.28%)
Feb 28, 2020 200.70 202.08 195.94 201.42 2,440,843 -4.09(-1.99%)
Feb 27, 2020 213.31 214.70 205.34 205.50 1,623,529 -9.95(-4.62%)
Feb 26, 2020 216.56 219.14 215.16 215.45 1,129,453 +0.05(+0.02%)
Feb 25, 2020 218.37 220.95 214.46 215.40 1,613,019 -0.83(-0.38%)
Feb 24, 2020 219.75 222.87 216.01 216.23 1,291,126 -7.95(-3.55%)
Feb 21, 2020 226.86 227.32 223.39 224.18 919,808 -2.73(-1.20%)
Feb 20, 2020 229.33 229.87 224.96 226.91 817,037 -3.00(-1.31%)
Feb 19, 2020 229.16 230.65 227.90 229.92 1,468,957 +2.09(+0.92%)
Feb 18, 2020 225.94 228.01 225.18 227.82 785,009 -0.45(-0.19%)
Feb 14, 2020 227.46 228.35 226.35 228.27 604,531 +1.11(+0.49%)
Feb 13, 2020 223.60 227.17 223.46 227.16 816,098 +3.54(+1.58%)
Feb 12, 2020 223.38 224.70 222.77 223.61 608,270 -0.29(-0.13%)
Feb 11, 2020 224.66 226.24 223.80 223.90 848,896 +0.14(+0.06%)
Feb 10, 2020 222.37 223.91 221.89 223.76 710,903 +0.91(+0.41%)
Feb 07, 2020 222.60 223.30 221.64 222.85 948,929 +0.51(+0.23%)
Feb 06, 2020 221.18 222.76 220.70 222.33 901,602 +1.26(+0.57%)
Feb 05, 2020 222.20 222.38 219.40 221.07 1,059,331 +1.61(+0.73%)
Feb 04, 2020 219.82 221.40 219.31 219.47 1,553,234 +1.56(+0.72%)
Feb 03, 2020 215.19 218.61 214.42 217.91 1,232,155 +4.63(+2.17%)
Jan 31, 2020 216.68 220.50 212.81 213.28 1,428,713 +0.60(+0.28%)
Jan 30, 2020 208.27 212.89 207.76 212.68 1,252,937 +2.95(+1.41%)
Jan 29, 2020 210.13 211.53 209.43 209.73 867,268 +0.02(+0.01%)
Jan 28, 2020 205.53 210.83 205.53 209.71 1,014,252 +4.46(+2.17%)
Jan 27, 2020 203.98 206.47 203.98 205.24 509,790 -1.42(-0.69%)
Jan 24, 2020 206.95 208.04 205.09 206.67 660,502 +0.31(+0.15%)
Jan 23, 2020 204.05 206.54 203.52 206.36 920,773 +1.15(+0.56%)
Jan 22, 2020 204.85 206.09 204.71 205.20 655,650 +0.63(+0.31%)
Jan 21, 2020 204.61 205.56 203.52 204.57 1,079,429 -0.57(-0.28%)
Jan 17, 2020 204.23 205.25 203.70 205.15 974,024 +1.65(+0.81%)
Jan 16, 2020 203.52 204.30 202.49 203.50 566,738 +1.09(+0.54%)
Jan 15, 2020 201.12 203.66 200.42 202.41 551,986 +1.34(+0.66%)
Jan 14, 2020 202.00 202.62 200.20 201.08 626,321 -1.38(-0.68%)
Jan 13, 2020 201.72 202.83 200.98 202.45 564,947 +0.98(+0.49%)
Jan 10, 2020 202.75 203.19 200.99 201.48 463,053 -1.01(-0.50%)
Jan 09, 2020 202.01 202.91 201.51 202.48 546,228 +1.40(+0.70%)
Jan 08, 2020 200.42 202.48 199.97 201.08 714,333 +0.82(+0.41%)
Jan 07, 2020 198.97 201.91 198.97 200.26 511,673 -1.71(-0.85%)
Jan 06, 2020 200.67 201.97 200.23 201.97 765,266 +0.58(+0.29%)
Jan 03, 2020 200.46 202.30 200.46 201.39 517,992 -0.79(-0.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.