Aon plc (AON)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan. 24, 2022 | 265.37 | 275.46 | 263.89 | 273.65 | 273.65 | 2,260,150 |
| Jan. 21, 2022 | 271.48 | 273.31 | 265.58 | 266.42 | 266.42 | 1,600,400 |
| Jan. 20, 2022 | 270.63 | 275.59 | 270.02 | 270.25 | 270.25 | 1,204,500 |
| Jan. 19, 2022 | 274.25 | 276.01 | 270.40 | 270.63 | 270.63 | 1,098,900 |
| Jan. 18, 2022 | 271.00 | 274.37 | 267.06 | 272.68 | 272.68 | 1,375,300 |
| Jan. 14, 2022 | 278.89 | 278.89 | 269.49 | 273.45 | 273.45 | 1,628,100 |
| Jan. 13, 2022 | 287.16 | 288.43 | 279.75 | 280.43 | 280.43 | 1,006,800 |
| Jan. 12, 2022 | 288.72 | 290.94 | 287.37 | 287.70 | 287.70 | 1,179,100 |
| Jan. 11, 2022 | 282.27 | 289.63 | 279.30 | 287.70 | 287.70 | 1,351,500 |
| Jan. 10, 2022 | 281.13 | 282.63 | 276.45 | 282.00 | 282.00 | 1,517,500 |
| Jan. 07, 2022 | 290.25 | 290.49 | 282.56 | 282.78 | 282.78 | 1,263,900 |
| Jan. 06, 2022 | 289.36 | 293.51 | 287.75 | 290.50 | 290.50 | 1,317,200 |
| Jan. 05, 2022 | 293.77 | 295.26 | 290.92 | 293.00 | 293.00 | 1,316,400 |
| Jan. 04, 2022 | 294.05 | 294.94 | 290.17 | 294.27 | 294.27 | 1,136,700 |
| Jan. 03, 2022 | 300.18 | 300.52 | 292.70 | 293.24 | 293.24 | 808,700 |
| Dec. 31, 2021 | 298.73 | 302.85 | 297.76 | 300.56 | 300.56 | 687,000 |
| Dec. 30, 2021 | 301.98 | 303.56 | 299.82 | 299.83 | 299.83 | 476,900 |
| Dec. 29, 2021 | 296.46 | 301.70 | 295.66 | 300.68 | 300.68 | 841,600 |
| Dec. 28, 2021 | 298.69 | 301.28 | 296.70 | 297.00 | 297.00 | 587,500 |
| Dec. 27, 2021 | 294.34 | 298.70 | 292.23 | 298.43 | 298.43 | 506,100 |
| Dec. 23, 2021 | 295.00 | 296.18 | 291.63 | 292.41 | 292.41 | 1,378,000 |
| Dec. 22, 2021 | 293.32 | 294.94 | 292.35 | 294.02 | 294.02 | 714,200 |
| Dec. 21, 2021 | 292.42 | 296.13 | 290.64 | 293.23 | 293.23 | 1,209,100 |
| Dec. 20, 2021 | 289.83 | 291.20 | 286.83 | 290.52 | 290.52 | 1,461,900 |
| Dec. 17, 2021 | 294.95 | 295.39 | 289.73 | 292.38 | 292.38 | 2,912,300 |
| Dec. 16, 2021 | 296.65 | 298.32 | 293.27 | 295.13 | 295.13 | 1,544,000 |
| Dec. 15, 2021 | 294.17 | 296.16 | 291.20 | 295.91 | 295.91 | 1,472,200 |
| Dec. 14, 2021 | 292.46 | 296.30 | 290.75 | 294.15 | 294.15 | 1,298,200 |
| Dec. 13, 2021 | 293.72 | 296.27 | 291.60 | 293.81 | 293.81 | 1,072,200 |
| Dec. 10, 2021 | 297.70 | 297.70 | 291.49 | 293.74 | 293.74 | 1,412,600 |
| Dec. 09, 2021 | 299.47 | 300.57 | 295.44 | 295.50 | 295.50 | 1,008,500 |
| Dec. 08, 2021 | 301.84 | 303.92 | 299.63 | 300.94 | 300.94 | 790,200 |
| Dec. 07, 2021 | 300.20 | 302.81 | 298.27 | 300.71 | 300.71 | 955,700 |
| Dec. 06, 2021 | 295.42 | 298.28 | 293.74 | 297.48 | 297.48 | 881,100 |
| Dec. 03, 2021 | 299.18 | 299.58 | 290.38 | 292.89 | 292.89 | 1,431,700 |
| Dec. 02, 2021 | 291.23 | 298.92 | 291.23 | 297.30 | 297.30 | 1,473,600 |
| Dec. 01, 2021 | 298.50 | 301.76 | 290.88 | 291.11 | 291.11 | 1,434,900 |
| Nov. 30, 2021 | 294.75 | 298.03 | 293.00 | 295.77 | 295.77 | 5,147,800 |
| Nov. 29, 2021 | 297.11 | 298.11 | 292.05 | 296.69 | 296.69 | 1,250,300 |
| Nov. 26, 2021 | 293.51 | 295.18 | 287.54 | 294.11 | 294.11 | 881,900 |
| Nov. 24, 2021 | 296.02 | 299.43 | 294.02 | 298.72 | 298.72 | 1,126,600 |
| Nov. 23, 2021 | 298.86 | 300.38 | 294.79 | 297.00 | 297.00 | 1,148,500 |
| Nov. 22, 2021 | 296.71 | 300.83 | 294.08 | 298.53 | 298.53 | 1,286,100 |
| Nov. 19, 2021 | 294.16 | 299.83 | 291.95 | 296.79 | 296.79 | 1,313,100 |
| Nov. 18, 2021 | 300.29 | 300.76 | 294.11 | 294.83 | 294.83 | 1,280,700 |
| Nov. 17, 2021 | 303.13 | 304.35 | 299.77 | 299.81 | 299.81 | 1,311,500 |
| Nov. 16, 2021 | 301.02 | 307.93 | 300.91 | 302.88 | 302.88 | 1,354,600 |
| Nov. 15, 2021 | 299.86 | 303.66 | 298.57 | 300.44 | 300.44 | 1,108,700 |
| Nov. 12, 2021 | 299.74 | 301.00 | 298.36 | 300.34 | 300.34 | 1,133,400 |
| Nov. 11, 2021 | 297.90 | 300.21 | 294.60 | 299.26 | 299.26 | 1,164,000 |
| Nov. 10, 2021 | 296.94 | 301.42 | 295.88 | 297.72 | 297.72 | 1,372,300 |
| Nov. 09, 2021 | 295.37 | 301.12 | 295.11 | 297.53 | 297.53 | 1,369,300 |
| Nov. 08, 2021 | 289.76 | 298.00 | 288.78 | 296.61 | 296.61 | 1,124,100 |
| Nov. 05, 2021 | 292.89 | 293.03 | 285.99 | 288.53 | 288.53 | 1,467,200 |
| Nov. 04, 2021 | 292.76 | 297.51 | 289.42 | 290.00 | 290.00 | 2,150,200 |
| Nov. 03, 2021 | 305.78 | 305.78 | 294.59 | 294.89 | 294.89 | 1,882,000 |
| Nov. 02, 2021 | 307.84 | 308.89 | 302.05 | 304.68 | 304.68 | 1,608,000 |
| Nov. 01, 2021 | 316.93 | 318.84 | 306.06 | 306.83 | 306.83 | 1,335,900 |
| Oct. 29, 2021 | 317.29 | 326.25 | 309.00 | 319.92 | 319.92 | 1,616,700 |
| Oct. 29, 2021 | 0.51 Dividend | |||||
| Oct. 28, 2021 | 317.08 | 321.76 | 317.08 | 321.08 | 320.57 | 1,905,800 |
| Oct. 27, 2021 | 320.26 | 322.31 | 316.64 | 316.87 | 316.37 | 1,035,800 |
| Oct. 26, 2021 | 321.04 | 321.97 | 318.56 | 320.24 | 319.73 | 975,000 |
| Oct. 25, 2021 | 320.96 | 322.45 | 318.80 | 320.11 | 319.60 | 989,500 |
| Oct. 22, 2021 | 320.15 | 321.90 | 317.02 | 320.82 | 320.31 | 947,600 |
| Oct. 21, 2021 | 314.31 | 319.98 | 312.29 | 319.41 | 318.90 | 1,320,500 |
| Oct. 20, 2021 | 309.19 | 313.94 | 308.13 | 313.89 | 313.39 | 941,300 |
| Oct. 19, 2021 | 307.34 | 309.52 | 305.60 | 309.52 | 309.03 | 869,300 |
| Oct. 18, 2021 | 308.49 | 310.47 | 304.16 | 305.89 | 305.40 | 1,523,800 |
| Oct. 15, 2021 | 309.93 | 311.78 | 308.77 | 309.30 | 308.81 | 1,248,900 |
| Oct. 14, 2021 | 303.28 | 308.61 | 303.07 | 308.35 | 307.86 | 930,300 |
| Oct. 13, 2021 | 298.98 | 300.79 | 296.50 | 300.67 | 300.19 | 774,000 |
| Oct. 12, 2021 | 296.51 | 300.83 | 294.47 | 298.72 | 298.25 | 788,300 |
| Oct. 11, 2021 | 294.19 | 297.10 | 293.95 | 295.16 | 294.69 | 1,091,300 |
| Oct. 08, 2021 | 293.14 | 295.93 | 291.88 | 294.50 | 294.03 | 1,005,700 |
| Oct. 07, 2021 | 292.99 | 295.61 | 291.89 | 293.28 | 292.81 | 969,300 |
| Oct. 06, 2021 | 289.08 | 291.80 | 286.64 | 290.83 | 290.37 | 1,259,000 |
| Oct. 05, 2021 | 287.67 | 293.13 | 287.38 | 292.20 | 291.74 | 1,048,100 |
| Oct. 04, 2021 | 288.20 | 291.31 | 283.56 | 285.28 | 284.83 | 1,376,300 |
| Oct. 01, 2021 | 287.57 | 292.89 | 285.81 | 291.08 | 290.62 | 1,415,300 |
| Sep. 30, 2021 | 292.17 | 292.90 | 285.63 | 285.77 | 285.32 | 1,519,800 |
| Sep. 29, 2021 | 290.28 | 293.03 | 289.33 | 291.25 | 290.79 | 752,200 |
| Sep. 28, 2021 | 292.82 | 294.84 | 287.82 | 289.25 | 288.79 | 1,166,700 |
| Sep. 27, 2021 | 299.91 | 300.00 | 291.02 | 294.00 | 293.53 | 1,328,700 |
| Sep. 24, 2021 | 297.98 | 300.69 | 296.76 | 299.17 | 298.69 | 891,900 |
| Sep. 23, 2021 | 300.00 | 302.33 | 297.31 | 298.29 | 297.82 | 1,405,300 |
| Sep. 22, 2021 | 292.91 | 299.92 | 292.02 | 299.08 | 298.60 | 1,325,700 |
| Sep. 21, 2021 | 289.23 | 292.02 | 288.82 | 290.93 | 290.47 | 1,044,800 |
| Sep. 20, 2021 | 285.42 | 288.50 | 284.12 | 288.01 | 287.55 | 1,446,300 |
| Sep. 17, 2021 | 289.59 | 292.88 | 288.87 | 289.23 | 288.77 | 1,683,300 |
| Sep. 16, 2021 | 293.21 | 294.28 | 290.72 | 292.13 | 291.67 | 815,400 |
| Sep. 15, 2021 | 292.41 | 295.08 | 289.70 | 293.66 | 293.19 | 1,722,800 |
| Sep. 14, 2021 | 293.33 | 293.51 | 290.02 | 291.69 | 291.23 | 1,358,800 |
| Sep. 13, 2021 | 295.00 | 295.23 | 290.80 | 292.55 | 292.09 | 1,076,900 |
| Sep. 10, 2021 | 292.69 | 294.06 | 290.59 | 292.30 | 291.84 | 988,100 |
| Sep. 09, 2021 | 289.05 | 294.46 | 289.05 | 292.38 | 291.92 | 1,495,000 |
| Sep. 08, 2021 | 287.86 | 288.94 | 286.54 | 288.14 | 287.68 | 1,276,000 |
| Sep. 07, 2021 | 290.37 | 290.87 | 286.95 | 287.98 | 287.52 | 970,400 |
| Sep. 03, 2021 | 290.13 | 292.16 | 289.50 | 291.43 | 290.97 | 990,400 |
| Sep. 02, 2021 | 289.93 | 290.58 | 287.66 | 290.57 | 290.11 | 1,949,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
