Canada markets open in 7 hours 56 minutes

Aon plc (AON)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
287.53+1.78 (+0.62%)
At close: 04:04PM EDT
287.53 0.00 (0.00%)
After hours: 05:02PM EDT
Time Period:
Aug 08, 2021 - Aug 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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 29, 20220.56 Dividend
Jul 28, 2022287.07294.29283.81292.76292.20923,800
Jul 27, 2022278.84287.73278.84286.06285.51728,500
Jul 26, 2022280.54282.15278.23279.24278.71534,300
Jul 25, 2022279.71283.77278.28281.16280.62789,900
Jul 22, 2022280.67284.22277.24279.49278.96918,700
Jul 21, 2022276.77281.17275.27280.67280.13888,500
Jul 20, 2022276.92278.55274.14275.27274.741,115,000
Jul 19, 2022270.00276.07269.78275.69275.16853,700
Jul 18, 2022272.13273.55266.33267.10266.59658,500
Jul 15, 2022272.18275.12271.01271.60271.082,291,800
Jul 14, 2022264.14269.10262.42268.59268.08928,900
Jul 13, 2022266.87272.93266.87269.44268.92789,800
Jul 12, 2022272.82277.29269.09270.56270.04753,600
Jul 11, 2022273.56276.77273.43274.04273.52545,400
Jul 08, 2022274.18276.74273.02274.37273.85500,400
Jul 07, 2022279.29280.00271.49274.30273.781,123,000
Jul 06, 2022276.88281.90275.17279.61279.08850,200
Jul 05, 2022272.06276.59269.59275.97275.44682,200
Jul 01, 2022269.44274.38268.42273.92273.40629,000
Jun 30, 2022266.69271.03264.55269.68269.16860,000
Jun 29, 2022265.62269.70263.81268.88268.37776,300
Jun 28, 2022272.18275.89265.56265.66265.15538,800
Jun 27, 2022272.31273.40269.14271.52271.00561,900
Jun 24, 2022266.04271.90263.64271.74271.221,890,900
Jun 23, 2022259.37264.83256.98263.99263.491,092,400
Jun 22, 2022252.34260.13251.48257.05256.56930,900
Jun 21, 2022255.31256.77253.66254.76254.27911,500
Jun 17, 2022248.50252.20246.79251.65251.171,856,900
Jun 16, 2022247.76251.48246.21248.50248.021,018,200
Jun 15, 2022254.66257.32250.21253.13252.65896,700
Jun 14, 2022252.63255.18248.86251.13250.65791,000
Jun 13, 2022248.66256.00246.62253.13252.651,315,700
Jun 10, 2022256.16256.63253.40253.64253.15724,500
Jun 09, 2022266.61268.23259.02259.11258.61932,000
Jun 08, 2022268.60272.06266.53266.80266.29724,800
Jun 07, 2022268.41271.86267.81270.62270.10710,700
Jun 06, 2022271.07274.28268.73271.89271.37593,400
Jun 03, 2022270.72274.63268.20268.58268.07768,300
Jun 02, 2022270.28278.85266.33278.63278.10780,500
Jun 01, 2022276.70279.07268.97270.59270.07825,200
May 31, 2022278.42280.70273.79275.67275.143,664,600
May 27, 2022273.75281.68273.09281.68281.141,170,500
May 26, 2022268.32274.20265.89272.74272.221,266,800
May 25, 2022265.40269.29262.64265.24264.73925,200
May 24, 2022265.01269.39262.88268.14267.63767,700
May 23, 2022264.70267.86258.77266.48265.97872,600
May 20, 2022267.76269.01255.90262.71262.211,403,800
May 19, 2022267.52268.26262.52266.66266.15756,500
May 18, 2022277.09277.91268.52269.49268.971,032,400
May 17, 2022281.41281.41275.77279.03278.50600,100
May 16, 2022279.76282.13277.36277.82277.29618,200
May 13, 2022277.08284.62275.34280.60280.06816,000
May 12, 2022275.06280.00271.12275.74275.21789,800
May 11, 2022277.85282.58274.21275.05274.52808,300
May 10, 2022278.95284.67276.45279.18278.651,027,400
May 09, 2022283.33284.05274.22275.09274.561,133,100
May 06, 2022284.30288.35281.37286.29285.74983,500
May 05, 2022288.95291.01281.00286.55286.001,055,800
May 04, 2022284.46292.36279.69292.10291.54814,400
May 03, 2022282.87287.86280.85284.55284.011,244,300
May 02, 2022289.94294.98274.40282.12281.581,467,600
Apr 29, 2022314.36314.36286.95287.99287.441,928,600
Apr 29, 20220.56 Dividend
Apr 28, 2022313.74320.21306.85318.00316.831,114,300
Apr 27, 2022310.90315.12309.52311.22310.08847,100
Apr 26, 2022320.23320.39310.23310.27309.131,116,400
Apr 25, 2022319.37321.83314.29321.44320.261,114,500
Apr 22, 2022331.70333.38321.22321.64320.461,049,000
Apr 21, 2022335.00341.98332.63333.46332.241,012,200
Apr 20, 2022332.35334.44330.33333.22332.00946,500
Apr 19, 2022328.49331.31326.48330.79329.58720,000
Apr 18, 2022328.44332.65326.93329.05327.84930,900
Apr 14, 2022331.02332.96328.19328.26327.06788,500
Apr 13, 2022328.59331.86328.27330.10328.89728,800
Apr 12, 2022334.51335.11328.23329.29328.08715,300
Apr 11, 2022333.00335.35330.87333.61332.39804,200
Apr 08, 2022333.81336.41332.39333.51332.29692,900
Apr 07, 2022330.32334.63328.00333.49332.27842,800
Apr 06, 2022325.22330.69323.92330.46329.25828,300
Apr 05, 2022326.06331.56325.67325.97324.77941,500
Apr 04, 2022329.31330.83325.81326.73325.53730,400
Apr 01, 2022326.29331.90325.92328.83327.62943,800
Mar 31, 2022327.58331.11325.53325.63324.431,344,000
Mar 30, 2022326.46327.00323.50326.39325.19889,700
Mar 29, 2022329.58329.58325.37325.98324.781,318,100
Mar 28, 2022322.94327.08321.66326.22325.021,255,000
Mar 25, 2022318.11322.96317.29322.94321.75887,600
Mar 24, 2022314.63317.55314.06317.37316.21587,900
Mar 23, 2022313.11317.52312.17313.77312.62943,500
Mar 22, 2022314.15316.57307.91315.24314.081,956,800
Mar 21, 2022318.22322.58316.43317.90316.732,011,500
Mar 18, 2022315.36320.16313.04318.38317.212,512,800
Mar 17, 2022308.53316.43308.48315.93314.771,536,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...