Canada markets closed

Aon plc (AON)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
298.13+1.33 (+0.45%)
At close: 04:00PM EDT
298.13 0.00 (0.00%)
After hours: 05:37PM EDT
Time Period:
Jul 14, 2023 - Jul 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 12, 2024297.91300.10297.15298.13298.131,677,400
Jul 11, 2024294.79299.36294.01296.80296.801,031,200
Jul 10, 2024294.12295.44292.45295.41295.41921,600
Jul 09, 2024298.11298.11292.54293.16293.161,170,800
Jul 08, 2024296.85300.08296.17298.11298.111,199,800
Jul 05, 2024295.22295.88292.37295.86295.86535,400
Jul 03, 2024295.23296.00293.82294.77294.77840,900
Jul 02, 2024291.72295.87291.72295.57295.57989,500
Jul 01, 2024294.40295.48293.10293.49293.491,020,300
Jun 28, 2024292.80294.75291.64293.58293.581,312,300
Jun 27, 2024289.90293.60288.50292.80292.801,001,300
Jun 26, 2024291.13293.61285.35288.77288.771,534,300
Jun 25, 2024297.21298.41292.12292.82292.823,149,400
Jun 24, 2024297.29299.17295.52298.46298.461,777,700
Jun 21, 2024296.82299.04294.76297.46297.465,510,700
Jun 20, 2024297.00297.73294.39296.59296.591,613,000
Jun 18, 2024300.07301.88296.72297.75297.751,633,600
Jun 17, 2024295.00300.10294.64300.01300.011,971,500
Jun 14, 2024295.42295.95294.66295.39295.39860,500
Jun 13, 2024295.51296.48294.22295.42295.421,352,500
Jun 12, 2024293.92296.05291.32294.98294.981,899,800
Jun 11, 2024287.11294.41286.70293.70293.703,730,600
Jun 10, 2024283.56289.79283.27286.86286.862,081,300
Jun 07, 2024286.36286.89282.98283.12283.12889,300
Jun 06, 2024286.18286.81283.17285.71285.711,702,600
Jun 05, 2024284.88285.97283.01285.58285.581,207,400
Jun 04, 2024281.70286.17280.54284.50284.501,044,700
Jun 03, 2024280.77283.80278.60281.26281.261,482,900
May 31, 2024277.88281.64276.76281.64281.641,823,200
May 30, 2024275.56278.49275.07276.91276.91955,500
May 29, 2024278.24279.50275.74275.82275.821,128,600
May 28, 2024278.71281.26277.75279.26279.261,729,700
May 24, 2024279.40281.65277.64280.75280.751,721,800
May 23, 2024283.71283.93278.79279.30279.301,548,700
May 22, 2024285.70288.76284.43284.65284.651,579,500
May 21, 2024293.50293.63289.82289.98289.98956,700
May 20, 2024292.62294.05291.51292.96292.961,145,700
May 17, 2024293.18293.18290.02292.45292.451,498,200
May 16, 2024288.50293.31287.42292.02292.022,444,500
May 15, 2024287.00288.96286.02287.79287.791,259,700
May 14, 2024288.11288.64286.13287.92287.92890,800
May 13, 2024290.94293.10287.53288.58288.581,829,700
May 10, 2024288.72294.31287.69293.10293.102,289,000
May 09, 2024283.89288.07283.58287.58287.582,354,900
May 08, 2024289.72289.81283.17283.81283.811,980,600
May 07, 2024287.47288.43285.85288.35288.351,541,400
May 06, 2024281.49285.70279.56285.47285.471,783,200
May 03, 2024277.92280.90275.29279.97279.971,750,900
May 02, 2024283.98284.46279.32280.09280.091,300,600
May 01, 2024281.18286.16280.88283.81283.811,819,700
Apr 30, 2024283.19288.76281.38282.01282.014,389,600
Apr 30, 20240.675 Dividend
Apr 29, 2024281.26284.40279.86281.04280.372,879,600
Apr 26, 2024270.88285.88268.06285.03284.354,566,600
Apr 25, 2024307.71308.15304.00306.00305.271,365,400
Apr 24, 2024311.03311.03307.71308.83308.09849,300
Apr 23, 2024312.00313.79310.58311.86311.11620,900
Apr 22, 2024311.00313.23309.38311.02310.27938,400
Apr 19, 2024311.07311.07309.07310.19309.45823,300
Apr 18, 2024307.58312.02307.58308.70307.96637,000
Apr 17, 2024305.13308.02303.81304.79304.06833,400
Apr 16, 2024305.68306.75303.80304.05303.321,230,100
Apr 15, 2024312.10312.10304.80305.18304.45958,400
Apr 12, 2024309.37312.44306.74308.00307.26742,200
Apr 11, 2024314.64316.25310.91311.00310.25846,500
Apr 10, 2024317.90319.47315.19316.00315.24803,600
Apr 09, 2024320.92320.92317.72319.40318.63716,700
Apr 08, 2024319.34320.98318.51319.84319.07771,500
Apr 05, 2024316.26320.56315.00318.99318.22752,900
Apr 04, 2024325.82325.82313.31314.77314.012,153,500
Apr 03, 2024329.20329.74321.87324.47323.691,381,400
Apr 02, 2024330.25331.13329.18329.64328.85701,600
Apr 01, 2024333.00333.00328.35329.59328.80527,200
Mar 28, 2024335.00336.06333.58333.72332.92732,100
Mar 27, 2024331.63334.02330.07333.79332.99710,800
Mar 26, 2024326.84331.15325.74329.92329.13985,200
Mar 25, 2024328.01329.27326.67327.58326.791,084,000
Mar 22, 2024327.40329.53326.19326.79326.01980,400
Mar 21, 2024325.65328.31324.01326.52325.74831,500
Mar 20, 2024322.69327.24321.01326.07325.29752,400
Mar 19, 2024321.56323.07319.16322.77321.99883,000
Mar 18, 2024319.01321.50317.70319.78319.01722,900
Mar 15, 2024317.98323.81317.97318.99318.221,524,900
Mar 14, 2024321.10321.10318.68320.48319.71691,200
Mar 13, 2024321.36321.36317.74320.28319.51807,900
Mar 12, 2024318.02321.35317.05320.59319.82533,100
Mar 11, 2024316.00318.06314.35317.97317.21554,400
Mar 08, 2024315.35318.01314.00316.75315.99653,400
Mar 07, 2024317.99318.48315.59316.69315.93521,300
Mar 06, 2024315.01318.01313.34317.09316.33650,400
Mar 05, 2024315.04316.56312.64315.20314.44499,600
Mar 04, 2024313.51316.32310.56316.01315.25911,600
Mar 01, 2024316.04316.04311.97314.23313.48587,100
Feb 29, 2024316.91318.00311.66315.99315.231,149,200
Feb 28, 2024316.02317.70315.03317.66316.90470,700
Feb 27, 2024314.00315.43313.15315.39314.63844,500
Feb 26, 2024316.21316.99314.06314.43313.67851,100
Feb 23, 2024315.98316.16314.07315.32314.56558,600
Feb 22, 2024313.02317.42311.02315.36314.60604,800
Feb 21, 2024315.10315.33309.53311.28310.53643,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...